Zomedica Pharmaceuticals Corp (ZOM) Historical Stock Data
0.13 ↓0.00 (-0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZOM is up 0.01% a day on average. There have been 13 days where Zomedica Pharmaceuticals Corp closed green and 17 days where ZOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.14 | 3.83M |
| 2024-11-21 | 0.13 | 0.13 | ↓$0.00 (-0.53%) | 0.13 | 0.14 | 3.95M |
| 2024-11-20 | 0.13 | 0.13 | ↑$0.00 (3.47%) | 0.13 | 0.13 | 3.59M |
| 2024-11-19 | 0.13 | 0.13 | ↓$0.00 (-0.79%) | 0.12 | 0.13 | 3.56M |
| 2024-11-18 | 0.13 | 0.13 | ↓$0.01 (-3.79%) | 0.13 | 0.13 | 7.79M |
| 2024-11-15 | 0.14 | 0.14 | ↓$0.01 (-3.71%) | 0.13 | 0.14 | 5.69M |
| 2024-11-14 | 0.15 | 0.14 | ↓$0.01 (-6.82%) | 0.14 | 0.15 | 6.58M |
| 2024-11-13 | 0.14 | 0.15 | ↑$0.01 (5.64%) | 0.14 | 0.15 | 20.30M |
| 2024-11-12 | 0.12 | 0.14 | ↑$0.02 (15.04%) | 0.12 | 0.14 | 31.22M |
| 2024-11-11 | 0.12 | 0.12 | ↑$0.00 (2.94%) | 0.12 | 0.13 | 9.96M |
| 2024-11-08 | 0.12 | 0.12 | ↓$0.00 (-0.66%) | 0.12 | 0.12 | 9.26M |
| 2024-11-07 | 0.12 | 0.12 | ↓$0.00 (-0.98%) | 0.12 | 0.13 | 4.25M |
| 2024-11-06 | 0.12 | 0.12 | ↑$0.00 (0.83%) | 0.12 | 0.12 | 5.38M |
| 2024-11-05 | 0.12 | 0.12 | ↑$0.00 (0.33%) | 0.12 | 0.12 | 2.69M |
| 2024-11-04 | 0.12 | 0.12 | ↑$0.00 (0.00%) | 0.12 | 0.12 | 2.68M |
| 2024-11-01 | 0.12 | 0.12 | ↑$0.00 (0.59%) | 0.12 | 0.12 | 2.94M |
| 2024-10-31 | 0.12 | 0.12 | ↓$0.00 (-0.66%) | 0.12 | 0.12 | 3.70M |
| 2024-10-30 | 0.12 | 0.12 | ↓$0.00 (-1.15%) | 0.12 | 0.12 | 4.72M |
| 2024-10-29 | 0.12 | 0.12 | ↓$0.00 (-0.98%) | 0.12 | 0.12 | 4.75M |
| 2024-10-28 | 0.12 | 0.12 | ↑$0.00 (1.32%) | 0.12 | 0.13 | 4.19M |
| 2024-10-25 | 0.12 | 0.12 | ↑$0.00 (0.75%) | 0.12 | 0.12 | 3.01M |
| 2024-10-24 | 0.12 | 0.12 | ↓$0.00 (-1.48%) | 0.12 | 0.12 | 5.03M |
| 2024-10-23 | 0.12 | 0.12 | ↓$0.00 (-2.20%) | 0.12 | 0.12 | 7.35M |
| 2024-10-22 | 0.12 | 0.12 | ↓$0.00 (-1.04%) | 0.12 | 0.12 | 3.26M |
| 2024-10-21 | 0.12 | 0.12 | ↑$0.00 (1.55%) | 0.12 | 0.12 | 3.40M |
| 2024-10-18 | 0.13 | 0.12 | ↓$0.01 (-4.27%) | 0.12 | 0.13 | 4.85M |
| 2024-10-17 | 0.13 | 0.12 | ↓$0.00 (-1.89%) | 0.12 | 0.13 | 2.68M |
| 2024-10-16 | 0.13 | 0.13 | ↑$0.00 (3.50%) | 0.12 | 0.13 | 3.92M |
| 2024-10-15 | 0.13 | 0.12 | ↓$0.00 (-3.64%) | 0.12 | 0.13 | 5.85M |
| 2024-10-14 | 0.13 | 0.13 | ↓$0.00 (-1.01%) | 0.13 | 0.13 | 3.22M |
Create an account or log in to view more rows.
$ZOM Going up
$ZOM down hard at open
$ZOM Buy the dip
$ZOM might get a sell off today
$ZOM I'm not afraid.
I'm long
And I'm strong..........
$ZOM Dip buyers are going to get wrecked
$ZOM Bearish..
$ZOM Yolo
$ZOM I love this stonk!
$ZOM I would not be a bear now