Best deals to access real time data! |
Big Cap Pro
Monthly Subscription
for only
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
Level 1 Starter
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
![]() |
|
---|---|---|---|---|
0.0078 | 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 |
ZOM Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.19 | 0.255 | 0.175 | 0.2232863 | 33,268,449 | 0.0538 | 28.32% |
1 Month | 0.2851 | 0.2898 | 0.175 | 0.2291013 | 22,149,681 | -0.0413 | -14.49% |
3 Months | 0.3033 | 0.43 | 0.175 | 0.287896 | 17,305,147 | -0.0595 | -19.62% |
6 Months | 0.4515 | 0.50 | 0.175 | 0.3216137 | 16,719,749 | -0.2077 | -46.0% |
1 Year | 0.7725 | 1.06 | 0.175 | 0.5402771 | 21,855,654 | -0.5287 | -68.44% |
3 Years | 0.2751 | 2.91 | 0.0628 | 0.7809807 | 37,012,000 | -0.0313 | -11.38% |
5 Years | 2.35 | 2.98 | 0.0628 | 0.7814519 | 24,906,279 | -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 |