Zomedica Corp. (ZOM)
NYSEAMERICAN: ZOM · Real-Time Price · USD
0.131
+0.005 (3.97%)
Nov 20, 2024, 4:00 PM EST - Market closed
Zomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.13% | 3,690,271 |
| Nov 19, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 3,650,124 |
| Nov 18, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.93% | 7,887,222 |
| Nov 15, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 5,823,324 |
| Nov 14, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.69% | 7,007,054 |
| Nov 13, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.64% | 20,609,635 |
| Nov 12, 2024 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 14.38% | 31,757,661 |
| Nov 11, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.00% | 10,275,448 |
| Nov 8, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.40% | 9,401,904 |
| Nov 7, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 5,899,059 |
| Nov 6, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.08% | 5,485,039 |
| Nov 5, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.33% | 2,875,879 |
| Nov 4, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 2,712,946 |
| Nov 1, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,957,335 |
| Oct 31, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.50% | 3,749,640 |
| Oct 30, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.33% | 4,723,413 |
| Oct 29, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.54% | 4,879,302 |
| Oct 28, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.82% | 4,330,606 |
| Oct 25, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.00% | 3,320,122 |
| Oct 24, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.50% | 5,280,457 |
| Oct 23, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.43% | 7,414,837 |
| Oct 22, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.88% | 3,324,638 |
| Oct 21, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.89% | 3,465,275 |
| Oct 18, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.04% | 4,852,545 |
| Oct 17, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.15% | 2,731,859 |
| Oct 16, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.59% | 4,117,201 |
| Oct 15, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.13% | 5,963,973 |
| Oct 14, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.01% | 3,310,034 |
| Oct 11, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.15% | 2,597,353 |
| Oct 10, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.38% | 2,365,102 |
| Oct 9, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.46% | 1,512,571 |
| Oct 8, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 3,245,644 |
| Oct 7, 2024 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.42% | 2,818,644 |
| Oct 4, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.15% | 2,502,459 |
| Oct 3, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.31% | 3,546,187 |
| Oct 2, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.31% | 2,517,558 |
| Oct 1, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.25% | 2,478,131 |
| Sep 30, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.55% | 4,194,627 |
| Sep 27, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 3,082,724 |
| Sep 26, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.00% | 2,644,862 |
| Sep 25, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.40% | 3,746,142 |
| Sep 24, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.63% | 3,356,400 |
| Sep 23, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.31% | 3,563,845 |
| Sep 20, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.77% | 2,364,030 |
| Sep 19, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.96% | 1,716,600 |
| Sep 18, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.75% | 2,734,752 |
| Sep 17, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.85% | 2,335,072 |
| Sep 16, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.59% | 2,656,197 |
| Sep 13, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.30% | 3,276,815 |
| Sep 12, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.25% | 5,298,798 |
| Sep 11, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.24% | 2,275,487 |
| Sep 10, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.86% | 2,180,234 |
| Sep 9, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.87% | 2,741,608 |
| Sep 6, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.70% | 3,573,566 |
| Sep 5, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.65% | 3,347,616 |
| Sep 4, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.12% | 2,024,195 |
| Sep 3, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.34% | 3,028,255 |
| Aug 30, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.90% | 2,095,521 |
| Aug 29, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.32% | 3,722,027 |
| Aug 28, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 3,763,452 |
| Aug 27, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.44% | 4,379,794 |
| Aug 26, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.81% | 5,298,521 |
| Aug 23, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.04% | 2,641,767 |
| Aug 22, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.81% | 3,224,131 |
| Aug 21, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.30% | 3,340,398 |
| Aug 20, 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.66% | 4,688,026 |
| Aug 19, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.28% | 5,072,873 |
| Aug 16, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.36% | 3,579,820 |
| Aug 15, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.54% | 6,740,181 |
| Aug 14, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.26% | 5,297,800 |
| Aug 13, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.20% | 4,910,309 |
| Aug 12, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.42% | 2,352,211 |
| Aug 9, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.80% | 1,178,496 |
| Aug 8, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.43% | 2,268,019 |
| Aug 7, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.93% | 2,208,637 |
| Aug 6, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.07% | 1,738,754 |
| Aug 5, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.08% | 6,192,850 |
| Aug 2, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.07% | 2,790,815 |
| Aug 1, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07% | 2,840,015 |
| Jul 31, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.74% | 1,458,005 |
| Jul 30, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.73% | 1,745,309 |
| Jul 29, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | 2,393,482 |
| Jul 26, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 1,860,948 |
| Jul 25, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 3,096,542 |
| Jul 24, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | 2,575,735 |
| Jul 23, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,148,765 |
| Jul 22, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.73% | 1,772,390 |
| Jul 19, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.40% | 3,052,135 |
| Jul 18, 2024 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -1.70% | 3,056,381 |
| Jul 17, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.24% | 2,217,498 |
| Jul 16, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.89% | 1,948,448 |
| Jul 15, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.79% | 3,207,739 |
| Jul 12, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.82% | 3,218,798 |
| Jul 11, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.31% | 2,865,741 |
| Jul 10, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.49% | 1,908,451 |
| Jul 9, 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.56% | 2,691,744 |
| Jul 8, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.31% | 1,854,315 |
| Jul 5, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.21% | 2,358,945 |
| Jul 3, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.21% | 2,514,628 |
| Jul 2, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.29% | 1,727,205 |