Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Zomedica (ZOMDF) Historical Prices

4,811 Followers
ZOMDF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.100.100.090.100.10+2.06%483,4010.56
Nov 10, 20260.090.100.090.100.10+3.19%1,228,2831.43
Nov 09, 20260.090.090.090.090.090.00%1,150,4591.36
Nov 06, 20260.090.100.080.090.09+1.08%1,135,5481.32
Nov 05, 20260.090.100.080.090.09+1.09%1,803,0952.14
Nov 04, 20260.090.100.090.090.090.00%827,4630.99
Nov 03, 20260.090.100.090.090.09+2.22%775,4420.93
Nov 02, 20260.090.100.080.090.090.00%1,603,3921.94
Oct 30, 20260.090.090.080.090.09+2.27%1,323,9181.63
Oct 29, 20260.090.090.080.090.09+6.02%2,311,5992.95
Oct 28, 20260.080.090.080.080.08+1.22%589,7710.75
Oct 27, 20260.080.090.080.080.08-2.38%902,8381.16
Oct 26, 20260.080.080.080.080.08+2.44%938,4891.21
Oct 23, 20260.080.080.080.080.08+6.49%412,3910.52
Oct 22, 20260.080.080.080.080.08-1.28%567,5680.72
Oct 21, 20260.080.090.080.080.08+1.30%465,3120.59
Oct 20, 20260.080.080.080.080.08-1.28%578,8180.74
Oct 19, 20260.080.080.080.080.08-1.27%579,3180.74
Oct 16, 20260.080.080.080.080.08-2.47%492,5980.63
Oct 15, 20260.090.090.080.080.08-6.90%1,060,8261.38
Oct 14, 20260.080.090.080.090.09+2.35%614,6400.80
Oct 13, 20260.080.090.080.090.09+3.66%387,8220.50
Oct 12, 20260.090.090.080.080.080.00%376,3800.49
Oct 09, 20260.080.090.080.080.08-5.75%915,5621.20
Oct 08, 20260.080.090.080.090.09+3.57%1,800,9892.43
Oct 07, 20260.080.080.080.080.08+6.33%1,005,7541.36
Oct 06, 20260.080.080.080.080.08-5.95%401,8650.54
Oct 05, 20260.080.080.070.080.08+7.69%1,880,8232.58
Oct 02, 20260.080.080.080.080.080.00%518,0390.71
Oct 01, 20260.080.080.080.080.08-2.50%706,8450.97
Sep 30, 20260.080.080.080.080.08+3.90%541,2950.75
Sep 29, 20260.080.080.080.080.08-2.53%842,2041.18
Sep 28, 20260.080.080.080.080.08-1.25%1,131,6371.61
Sep 25, 20260.070.080.070.080.08+9.59%773,9391.11
Sep 24, 20260.080.080.070.070.07-5.19%1,357,1631.97
Sep 23, 20260.080.080.070.080.08+4.05%503,7510.73
Sep 22, 20260.080.080.070.070.07-5.13%1,406,9572.05
Sep 21, 20260.080.080.070.080.08+1.30%1,151,5541.65
Sep 18, 20260.080.080.070.080.08-4.94%4,986,8487.74
Sep 17, 20260.080.080.080.080.08+1.25%736,8751.11
Sep 16, 20260.080.080.080.080.08-3.61%518,7500.75
Sep 15, 20260.080.090.080.080.08-1.19%400,4510.55
Sep 14, 20260.080.090.080.080.08+1.20%564,1900.76
Sep 11, 20260.080.080.080.080.080.00%872,0271.17
Sep 10, 20260.080.090.080.080.08+1.22%243,5740.32
Sep 09, 20260.080.090.080.080.08-4.65%457,7850.59
Sep 08, 20260.080.090.080.090.09+2.38%651,8200.82
Sep 07, 20260.080.090.080.080.080.00%00.00
Sep 04, 20260.080.090.080.080.080.00%559,6420.67
Sep 03, 20260.090.090.080.080.08-1.18%585,9860.70