Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Zomedica Corp | ZOM | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0013 | 1.00% | 0.1315 | 05:50:06 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.1302 |
ZOM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.13 | 0.1345 | 0.1223 | 0.128307 | 4,101,075 | 0.0015 | 1.15% |
| 1 Month | 0.1447 | 0.14935 | 0.1223 | 0.1368136 | 4,058,237 | -0.0132 | -9.12% |
| 3 Months | 0.1326 | 0.1599 | 0.12 | 0.1348388 | 4,765,341 | -0.0011 | -0.83% |
| 6 Months | 0.16 | 0.2285 | 0.12 | 0.1559563 | 4,894,000 | -0.0285 | -17.81% |
| 1 Year | 0.2045 | 0.245 | 0.12 | 0.1728247 | 4,274,456 | -0.073 | -35.70% |
| 3 Years | 0.97 | 1.30 | 0.12 | 0.4592849 | 13,351,697 | -0.8385 | -86.44% |
| 5 Years | 0.357 | 2.91 | 0.0628 | 0.7161976 | 25,043,400 | -0.2255 | -63.17% |
ZOM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.1302 | -0.0011 | -0.84% | 0.1318 | 0.1329 | 0.129 | 2,555,937 |
| Apr 23 2024 | 0.1313 | 0.0012 | 0.92% | 0.13 | 0.1345 | 0.128 | 4,987,519 |
| Apr 22 2024 | 0.1301 | 0.0064 | 5.17% | 0.1228 | 0.132 | 0.1225 | 3,855,612 |
| Apr 19 2024 | 0.1237 | -0.0056 | -4.33% | 0.1298 | 0.13 | 0.1223 | 6,378,862 |
| Apr 18 2024 | 0.1293 | -0.001 | -0.77% | 0.13 | 0.1309 | 0.1293 | 2,727,444 |
| Apr 17 2024 | 0.1303 | -0.0001 | -0.08% | 0.1305 | 0.1325 | 0.1301 | 1,657,003 |
| Apr 16 2024 | 0.1304 | -0.0086 | -6.19% | 0.1323 | 0.134899 | 0.1283 | 3,939,539 |
| Apr 15 2024 | 0.139 | 0.004 | 2.96% | 0.1366 | 0.139 | 0.13 | 4,136,952 |
| Apr 12 2024 | 0.135 | -0.0035 | -2.53% | 0.138 | 0.1399 | 0.135 | 3,124,971 |
| Apr 11 2024 | 0.1385 | -0.0008 | -0.57% | 0.1386 | 0.14 | 0.137 | 2,530,934 |
| Apr 10 2024 | 0.1393 | -0.0014 | -1.00% | 0.1385 | 0.14 | 0.1384 | 1,741,548 |
| Apr 09 2024 | 0.1407 | -0.0041 | -2.83% | 0.1427 | 0.145 | 0.139 | 2,916,049 |
| Apr 08 2024 | 0.1448 | 0.0045 | 3.21% | 0.1395 | 0.1468 | 0.1384 | 4,254,840 |
| Apr 05 2024 | 0.1403 | -0.0022 | -1.54% | 0.1432 | 0.145 | 0.1371 | 3,396,169 |
| Apr 04 2024 | 0.1425 | 0.0003 | 0.21% | 0.1464 | 0.147 | 0.14 | 5,372,252 |
| Apr 03 2024 | 0.1422 | 0.0032 | 2.30% | 0.1424 | 0.143 | 0.1371 | 3,557,269 |
| Apr 02 2024 | 0.139 | -0.001 | -0.71% | 0.14 | 0.142 | 0.135 | 7,212,110 |
| Apr 01 2024 | 0.14 | -0.0059 | -4.04% | 0.1451 | 0.148 | 0.135 | 8,173,122 |
| Mar 28 2024 | 0.1459 | 0.0019 | 1.32% | 0.1447 | 0.14935 | 0.1442 | 5,545,780 |
| Mar 27 2024 | 0.144 | 0.0041 | 2.93% | 0.1372 | 0.1472 | 0.1372 | 5,699,603 |
| Mar 26 2024 | 0.1399 | 0.0063 | 4.72% | 0.135 | 0.14 | 0.135 | 4,483,592 |
| Mar 25 2024 | 0.1336 | -0.0044 | -3.19% | 0.1372 | 0.138 | 0.1315 | 4,576,552 |
