Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
ZOM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.8602 | 0.91 | 0.69 | 0.8096466 | 34,725,274 | -0.1372 | -15.95% |
| 1 Month | 1.05 | 1.30 | 0.69 | 0.942142 | 56,467,798 | -0.327 | -31.14% |
| 3 Months | 2.16 | 2.72 | 0.69 | 1.59 | 71,142,932 | -1.44 | -66.53% |
| 6 Months | 0.115 | 2.91 | 0.0933 | 1.12 | 128,126,774 | 0.608 | 528.7% |
| 1 Year | 0.2629 | 2.91 | 0.0628 | 0.8860755 | 82,438,427 | 0.4601 | 175.01% |
| 3 Years | 2.00 | 2.98 | 0.0628 | 0.8404178 | 29,716,380 | -1.28 | -63.85% |
| 5 Years | 2.35 | 2.98 | 0.0628 | 0.8405348 | 25,758,912 | -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 |
