ZOM

Zomedica Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zomedica Corp ZOM AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0121 5.02% 0.253 19:59:42
Open Price Low Price High Price Close Price Prev Close
0.244 0.2434 0.2591 0.2535 0.2409
more quote information »

ZOM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.23270.25910.22890.240542820,694,3250.02038.72%
1 Month0.23440.28590.21520.246504525,171,4530.01867.94%
3 Months0.33730.34710.1750.243954720,818,121-0.0843-24.99%
6 Months0.34950.500.1750.292100518,997,016-0.0965-27.61%
1 Year0.870.900.1750.445059920,884,834-0.617-70.92%
3 Years0.23492.910.06280.769706637,365,3210.01817.71%
5 Years2.352.980.06280.769999724,675,246-2.10-89.23%

ZOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.2535 0.0126 5.23% 0.244 0.2591 0.2434 23,368,220
Jun 23 2022 0.2409 0.0009 0.38% 0.2399 0.2515 0.238 17,895,728
Jun 22 2022 0.24 -0.002 -0.83% 0.2331 0.25 0.2306 13,684,245
Jun 21 2022 0.242 0.002 0.83% 0.248 0.248 0.235 14,411,809
Jun 17 2022 0.24 -0.0061 -2.48% 0.2327 0.2423 0.2289 36,785,516
Jun 16 2022 0.2461 -0.0064 -2.53% 0.242 0.2461 0.2255 12,874,835
Jun 15 2022 0.2525 0.0334 15.24% 0.2412 0.2525 0.2321 24,324,402
Jun 14 2022 0.2191 -0.0212 -8.82% 0.24 0.2423 0.2152 23,640,574
Jun 13 2022 0.2403 -0.0067 -2.71% 0.2359 0.25 0.23 26,231,949
Jun 10 2022 0.247 -0.0215 -8.01% 0.265 0.275 0.2455 23,445,166
Jun 09 2022 0.2685 -0.0015 -0.56% 0.2712 0.2859 0.2605 20,752,122
Jun 08 2022 0.27 0.0026 0.97% 0.2663 0.277 0.264 15,112,430
Jun 07 2022 0.2674 0.0115 4.49% 0.2526 0.2674 0.2521 27,814,587
Jun 06 2022 0.2559 0.0062 2.48% 0.2488 0.2619 0.246 25,919,488
Jun 03 2022 0.2497 -0.0093 -3.59% 0.258 0.2685 0.243 19,157,568
Jun 02 2022 0.259 0.0141 5.76% 0.241 0.2674 0.2389 38,802,968
Jun 01 2022 0.2449 0.011 4.7% 0.2457 0.246 0.23585 30,714,842
May 31 2022 0.2339 -0.0016 -0.68% 0.2345 0.26 0.225 52,570,328
May 30 2022 0.2355 0.00 0.0% 0.2355 0.2355 0.2355 0
May 27 2022 0.2355 -0.0006 -0.25% 0.2344 0.243 0.2314 28,947,594
See More Historical Prices »


Your Recent History
AMEX
ZOM
Zomedica
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.