Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Zomedica Corp | ZOM | AMEX | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.164 | 0.157 | 0.1677 | 0.1636 |
ZOM Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.1424 | 0.1724 | 0.1371 | 0.1574337 | 7,952,122 | 0.0155 | 10.88% |
1 Month | 0.1386 | 0.1724 | 0.1223 | 0.1437571 | 4,910,340 | 0.0193 | 13.92% |
3 Months | 0.1324 | 0.1724 | 0.12 | 0.1388664 | 5,130,977 | 0.0255 | 19.26% |
6 Months | 0.1842 | 0.2285 | 0.12 | 0.1542404 | 5,100,351 | -0.0263 | -14.28% |
1 Year | 0.2099 | 0.245 | 0.12 | 0.1711279 | 4,411,955 | -0.052 | -24.77% |
3 Years | 0.87 | 1.06 | 0.12 | 0.4212021 | 12,625,856 | -0.7121 | -81.85% |
5 Years | 0.3183 | 2.91 | 0.0628 | 0.7152082 | 25,291,946 | -0.1604 | -50.39% |
ZOM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.1636 | -0.0049 | -2.91% | 0.1695 | 0.17 | 0.1611 | 4,153,299 |
May 07 2024 | 0.1685 | 0.0065 | 4.01% | 0.1673 | 0.1724 | 0.163 | 7,398,383 |
May 06 2024 | 0.162 | 0.0168 | 11.57% | 0.1479 | 0.17 | 0.1477 | 14,986,576 |
May 03 2024 | 0.1452 | 0.0032 | 2.25% | 0.142 | 0.1489 | 0.1371 | 8,798,472 |
May 02 2024 | 0.142 | 0.0004 | 0.28% | 0.1424 | 0.144 | 0.139 | 4,423,879 |
May 01 2024 | 0.1416 | -0.0005 | -0.35% | 0.143 | 0.1431 | 0.1372 | 3,404,342 |
Apr 30 2024 | 0.1421 | 0.0026 | 1.86% | 0.1395 | 0.15 | 0.1395 | 10,593,317 |
Apr 29 2024 | 0.1395 | 0.0065 | 4.89% | 0.133 | 0.14 | 0.133 | 4,489,405 |
Apr 26 2024 | 0.133 | 0.0029 | 2.23% | 0.1319 | 0.1343 | 0.1319 | 2,691,046 |
Apr 25 2024 | 0.1301 | -0.0001 | -0.08% | 0.129 | 0.1312 | 0.129 | 1,373,308 |
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 |