ZOM

Zomedica Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Zomedica Corp ZOM AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0522 -6.73% 0.723 19:44:18
Open Price Low Price High Price Close Price Prev Close
0.778 0.69 0.81 0.7202 0.7752
more quote information »

ZOM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.86020.910.690.809646634,725,274-0.1372-15.95%
1 Month1.051.300.690.94214256,467,798-0.327-31.14%
3 Months2.162.720.691.5971,142,932-1.44-66.53%
6 Months0.1152.910.09331.12128,126,7740.608528.7%
1 Year0.26292.910.06280.886075582,438,4270.4601175.01%
3 Years2.002.980.06280.840417829,716,380-1.28-63.85%
5 Years2.352.980.06280.840534825,758,912-1.63-69.23%

ZOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2021 0.7752 -0.0746 -8.78% 0.8251 0.865 0.7708 26,985,702
May 11 2021 0.8498 0.0773 10.01% 0.7594 0.85 0.7366 35,278,161
May 10 2021 0.7725 -0.0746 -8.81% 0.87 0.887 0.7725 39,898,264
May 07 2021 0.8471 0.0442 5.51% 0.8199 0.91 0.8199 33,353,367
May 06 2021 0.8029 -0.069 -7.91% 0.8602 0.90 0.8012 38,210,867
May 05 2021 0.8719 -0.0281 -3.12% 0.925 0.949 0.8616 30,776,001
May 04 2021 0.90 -0.0602 -6.27% 0.9125 0.9426 0.86 38,958,709
May 03 2021 0.9602 -0.0998 -9.42% 1.04 1.07 0.95 48,516,705
Apr 30 2021 1.06 0.04 3.92% 1.01 1.11 1.00 46,049,308
Apr 29 2021 1.02 -0.06 -5.56% 1.09 1.10 1.01 38,365,612
Apr 28 2021 1.08 -0.02 -1.82% 1.075 1.13 1.04 38,823,872
Apr 27 2021 1.10 -0.03 -2.65% 1.28 1.30 1.06 141,351,738
Apr 26 2021 1.13 0.19 19.79% 0.97 1.14 0.9313 102,245,237
Apr 23 2021 0.9433 0.0203 2.2% 0.992 1.02 0.9302 44,285,668
Apr 22 2021 0.923 0.0882 10.57% 0.8845 1.00 0.8633 78,134,741
Apr 21 2021 0.8348 0.0745 9.8% 0.75 0.8481 0.7302 55,590,233
Apr 20 2021 0.7603 -0.0863 -10.19% 0.8729 0.8796 0.76 51,508,184
Apr 19 2021 0.8466 -0.0034 -0.4% 0.8377 0.976 0.818 81,522,777
Apr 16 2021 0.85 -0.1251 -12.83% 0.9081 0.9405 0.83 80,348,352
Apr 15 2021 0.9751 -0.1549 -13.71% 1.05 1.10 0.96 79,305,497
Apr 14 2021 1.13 0.13 13.0% 0.969 1.20 0.904 163,750,840
Apr 13 2021 1.00 -0.12 -10.71% 1.07 1.12 0.98 124,322,485
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.