ZOM

Zomedica Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Zomedica Corp ZOM AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0078 3.31% 0.2438 10:04:26
Open Price Low Price High Price Close Price Prev Close
0.2474 0.2301 0.2499 0.236
more quote information »

ZOM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.190.2550.1750.223286333,268,4490.053828.32%
1 Month0.28510.28980.1750.229101322,149,681-0.0413-14.49%
3 Months0.30330.430.1750.28789617,305,147-0.0595-19.62%
6 Months0.45150.500.1750.321613716,719,749-0.2077-46.0%
1 Year0.77251.060.1750.540277121,855,654-0.5287-68.44%
3 Years0.27512.910.06280.780980737,012,000-0.0313-11.38%
5 Years2.352.980.06280.781451924,906,279-2.11-89.63%

ZOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 0.236 -0.0058 -2.4% 0.24 0.255 0.23 12,434,085
May 17 2022 0.2418 0.0211 9.56% 0.2295 0.2449 0.2282 47,612,383
May 16 2022 0.2207 0.0003 0.14% 0.218 0.229 0.217 29,679,866
May 13 2022 0.2204 0.0203 10.14% 0.201 0.2277 0.201 40,080,463
May 12 2022 0.2001 0.0026 1.32% 0.19 0.2157 0.175 36,535,446
May 11 2022 0.1975 -0.0111 -5.32% 0.21 0.2168 0.1921 41,486,909
May 10 2022 0.2086 -0.0005 -0.24% 0.2169 0.218 0.20 25,749,124
May 09 2022 0.2091 -0.0309 -12.88% 0.2111 0.2285 0.2022 32,159,412
May 06 2022 0.24 -0.0027 -1.11% 0.2413 0.2429 0.225 15,825,465
May 05 2022 0.2427 -0.0043 -1.74% 0.244 0.2499 0.2376 11,511,439
May 04 2022 0.247 0.0093 3.91% 0.2415 0.247 0.2333 14,167,527
May 03 2022 0.2377 -0.0105 -4.23% 0.2495 0.2515 0.236 19,373,795
May 02 2022 0.2482 0.0012 0.49% 0.2422 0.2549 0.24 15,476,903
Apr 29 2022 0.247 -0.003 -1.2% 0.2456 0.2595 0.2405 14,557,959
Apr 28 2022 0.25 0.01 4.17% 0.248 0.2598 0.2345 23,301,391
Apr 27 2022 0.24 -0.0117 -4.65% 0.2509 0.263999 0.24 19,630,481
Apr 26 2022 0.2517 -0.0203 -7.46% 0.27 0.272 0.2515 13,377,813
Apr 25 2022 0.272 0.012 4.62% 0.2651 0.2744 0.261 9,638,832
Apr 22 2022 0.26 -0.0102 -3.77% 0.27 0.2755 0.26 10,864,883
Apr 21 2022 0.2702 -0.0148 -5.19% 0.2851 0.2898 0.27 9,529,447
Apr 20 2022 0.285 -0.0094 -3.19% 0.2944 0.305 0.285 9,566,314
Apr 19 2022 0.2944 0.0004 0.14% 0.2892 0.2998 0.2815 13,885,640
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.