ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,745.37
0.40%
US Tech 100
19,594.00
0.83%
Dow Jones
42,175.11
0.62%
Brent Oil
70.95
-3.06%
Bitcoin
64,996.12
2.95%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Zomedica Corp (ZOM)

  7. Zomedica Corp (ZOM) Historical

ZOM Zomedica Corp

0.1301
-0.0001 (-0.08%)
After Hours
Last Updated: 19:17:18
Delayed by 15 minutes

ZOM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2024 0.1302 0.0018 1.40% 0.1283 0.1317 0.1277 3,736,295
Sep 24 2024 0.1284 0.0008 0.63% 0.1271 0.1295 0.1271 3,324,537
Sep 23 2024 0.1276 -0.0086 -6.31% 0.1308 0.1322 0.1275 3,501,363
Sep 20 2024 0.1362 0.0062 4.77% 0.1298 0.1362 0.128 2,335,909
Sep 19 2024 0.13 0.0025 1.96% 0.129 0.1313 0.128 1,686,026
Sep 18 2024 0.1275 -0.0036 -2.75% 0.132 0.133 0.1275 2,707,689
Sep 17 2024 0.1311 0.0011 0.85% 0.132 0.134 0.1311 2,331,629
Sep 16 2024 0.13 -0.0021 -1.59% 0.1307 0.1339 0.13 2,622,898
Sep 13 2024 0.1321 -0.0004 -0.30% 0.1331 0.1344 0.1307 3,207,955
Sep 12 2024 0.1325 0.0054 4.25% 0.1272 0.1335 0.1271 5,284,922
Sep 11 2024 0.1271 0.0003 0.24% 0.1274 0.1279 0.1265 2,254,690
Sep 10 2024 0.1268 -0.0011 -0.86% 0.127 0.1278 0.125 2,069,498
Sep 09 2024 0.1279 0.0011 0.87% 0.1273 0.132 0.1261 2,737,080
Sep 06 2024 0.1268 -0.0009 -0.70% 0.1273 0.129 0.125 3,556,578
Sep 05 2024 0.1277 0.0045 3.65% 0.125 0.1288 0.1248 3,303,342
Sep 04 2024 0.1232 -0.0014 -1.12% 0.1206 0.1306 0.1206 2,096,036
Sep 03 2024 0.1246 -0.0043 -3.34% 0.1306 0.131299 0.1244 2,956,649
Aug 30 2024 0.1289 0.0024 1.90% 0.127 0.1291 0.1269 2,092,607
Aug 29 2024 0.1265 0.0004 0.32% 0.1268 0.1301 0.1256 3,700,863
Aug 28 2024 0.1261 -0.002 -1.56% 0.128 0.129 0.1259 3,726,936
Aug 27 2024 0.1281 -0.0032 -2.44% 0.1319 0.1322 0.128 4,354,185
Aug 26 2024 0.1313 -0.0052 -3.81% 0.136 0.1373 0.1313 5,289,530
Aug 23 2024 0.1365 0.0014 1.04% 0.1361 0.138 0.1354 2,632,399
Aug 22 2024 0.1351 -0.0011 -0.81% 0.1388 0.1388 0.135 3,147,561
Aug 21 2024 0.1362 -0.0018 -1.30% 0.14 0.14 0.136 3,323,616
Aug 20 2024 0.138 0.0009 0.66% 0.135 0.145 0.135 4,676,553
Aug 19 2024 0.1371 -0.0032 -2.28% 0.1399 0.1431 0.1357 5,037,913
Aug 16 2024 0.1403 -0.0064 -4.36% 0.1466 0.1499 0.1396 3,566,624
Aug 15 2024 0.1467 -0.0086 -5.54% 0.15 0.1514 0.144 6,732,888
Aug 14 2024 0.1553 0.0004 0.26% 0.1554 0.1575 0.1512 5,214,105
Aug 13 2024 0.1549 0.0048 3.20% 0.1505 0.162 0.1504 4,858,913
Aug 12 2024 0.1501 0.0021 1.42% 0.146 0.156 0.146 2,348,900
Aug 09 2024 0.148 -0.0012 -0.80% 0.15 0.1502 0.148 1,161,224
Aug 08 2024 0.1492 0.0021 1.43% 0.147 0.1503 0.146 2,263,559
Aug 07 2024 0.1471 -0.0029 -1.93% 0.148 0.151 0.146 2,201,706
Aug 06 2024 0.15 -0.0001 -0.07% 0.15 0.1508 0.1475 1,728,019
Aug 05 2024 0.1501 0.0016 1.08% 0.145 0.1502 0.1414 6,157,763
Aug 02 2024 0.1485 -0.0016 -1.07% 0.1517 0.1517 0.148 2,778,062
Aug 01 2024 0.1501 0.0001 0.07% 0.1496 0.1507 0.1493 2,819,447
Jul 31 2024 0.15 0.0011 0.74% 0.15 0.1515 0.149 1,441,261
Jul 30 2024 0.1489 -0.0011 -0.73% 0.15 0.1505 0.1486 1,726,273
Jul 29 2024 0.15 -0.0005 -0.33% 0.15 0.152 0.1495 2,363,629
Jul 26 2024 0.1505 0.0005 0.33% 0.1508 0.1513 0.1498 1,831,615
Jul 25 2024 0.15 0.0005 0.33% 0.1497 0.1545 0.1495 3,088,230
Jul 24 2024 0.1495 -0.0005 -0.33% 0.15 0.1519 0.1495 2,513,786
Jul 23 2024 0.15 -0.005 -3.23% 0.1518 0.155 0.15 1,991,928
Jul 22 2024 0.155 0.007 4.73% 0.1508 0.155 0.1506 1,759,672
Jul 19 2024 0.148 -0.0021 -1.40% 0.15 0.1531 0.148 2,932,274
Jul 18 2024 0.1501 -0.0026 -1.70% 0.166 0.1677 0.1501 3,046,921
Jul 17 2024 0.1527 -0.0035 -2.24% 0.1548 0.16 0.1525 2,213,176
Jul 16 2024 0.1562 0.0029 1.89% 0.1508 0.1565 0.1508 1,906,198
Jul 15 2024 0.1533 0.0012 0.79% 0.15 0.157 0.15 3,161,457
Jul 12 2024 0.1521 0.0056 3.82% 0.1475 0.1521 0.1473 3,198,861
Jul 11 2024 0.1465 0.0019 1.31% 0.145 0.1489 0.1441 2,852,514
Jul 10 2024 0.1446 0.0007 0.49% 0.1452 0.1462 0.143 1,707,514
Jul 09 2024 0.1439 0.0008 0.56% 0.1427 0.1456 0.1427 2,680,193
Jul 08 2024 0.1431 -0.0019 -1.31% 0.1427 0.1445 0.1421 1,829,909
Jul 05 2024 0.145 -0.0003 -0.21% 0.146 0.146 0.141 2,353,464
Jul 03 2024 0.1453 0.0003 0.21% 0.145 0.1484 0.144 2,514,628
Jul 02 2024 0.145 -0.0019 -1.29% 0.1478 0.1492 0.145 1,708,736
Jul 01 2024 0.1469 -0.006 -3.92% 0.1458 0.152 0.145 2,108,109
Jun 28 2024 0.1529 0.00 0.00% 0.1529 0.1529 0.1529 0

Your Recent History

AMEX
ZOM
Zomedica
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved