Dark

ZOMDF
ZOMEDICA CORP
stock OTC

EOD

May 29, 2025

0.0453USD-3.843%(-0.0018)1,659,728

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-29	0.0428	0.052000	0.04170	0.04529	-3.843%	1,659,728	0.000%
2025-05-28	0.0453	0.051900	0.04510	0.04710	-2.887%	808,897	-3.843%
2025-05-27	0.0450	0.053000	0.04450	0.04850	+3.191%	1,148,248	-6.619%
2025-05-23	0.0470	0.055000	0.04500	0.04700	-4.569%	1,190,737	-3.638%
2025-05-22	0.0490	0.052500	0.04420	0.04925	+4.787%	1,999,942	-8.041%
2025-05-21	0.0470	0.050000	0.04420	0.04700	+1.228%	1,631,984	-3.638%
2025-05-20	0.0430	0.050000	0.04100	0.04643	-1.213%	914,749	-2.455%
2025-05-19	0.0467	0.050000	0.04290	0.04700	-3.093%	2,364,721	-3.638%
2025-05-16	0.0570	0.060000	0.04300	0.04850	-17.797%	8,773,307	-6.619%
2025-05-15	0.0560	0.065000	0.05250	0.05900	+1.637%	1,820,470	-23.237%
2025-05-14	0.0570	0.060000	0.05310	0.05805	+0.086%	1,353,732	-21.981%
2025-05-13	0.0510	0.059000	0.05100	0.05800	+13.725%	1,556,641	-21.914%
2025-05-12	0.0517	0.057400	0.05000	0.05100	-4.673%	1,382,050	-11.196%
2025-05-09	0.0539	0.059000	0.05000	0.05350	-4.464%	698,794	-15.346%
2025-05-08	0.0574	0.060000	0.05270	0.05600	-2.439%	1,324,809	-19.125%
2025-05-07	0.0550	0.059000	0.05150	0.05740	+4.364%	936,270	-21.098%
2025-05-06	0.0540	0.059500	0.05065	0.05500	0.000%	1,212,617	-17.655%
2025-05-05	0.0500	0.057500	0.05000	0.05500	+4.167%	972,501	-17.655%
2025-05-02	0.0550	0.057800	0.05000	0.05280	-4.000%	1,330,015	-14.223%
2025-05-01	0.0563	0.060000	0.05310	0.05500	-2.222%	1,143,349	-17.655%
2025-04-30	0.0570	0.057500	0.05300	0.05625	-1.316%	859,812	-19.484%
2025-04-29	0.0533	0.058000	0.05330	0.05700	+6.942%	1,244,524	-20.544%
2025-04-28	0.0549	0.059900	0.05200	0.05330	-1.296%	2,428,122	-15.028%
2025-04-25	0.0500	0.055000	0.04900	0.05400	+8.000%	1,502,186	-16.130%
2025-04-24	0.0475	0.052500	0.04750	0.05000	+2.881%	564,366	-9.420%
2025-04-23	0.0492	0.051900	0.04760	0.04860	+1.250%	765,661	-6.811%
2025-04-22	0.0477	0.049850	0.04540	0.04800	+0.376%	2,900,611	-5.646%
2025-04-21	0.0467	0.049800	0.04670	0.04782	-1.402%	731,559	-5.291%
2025-04-17	0.0482	0.049800	0.04540	0.04850	+4.077%	925,822	-6.619%
2025-04-16	0.0488	0.053000	0.04600	0.04660	-6.986%	1,138,815	-2.811%
2025-04-15	0.0485	0.054000	0.04520	0.05010	+3.299%	978,604	-9.601%
2025-04-14	0.0425	0.054900	0.04000	0.04850	-4.902%	1,157,420	-6.619%
2025-04-11	0.0500	0.055000	0.05000	0.05100	-1.923%	511,900	-11.196%
2025-04-10	0.0491	0.055000	0.04100	0.05200	+3.792%	1,292,768	-12.904%
2025-04-09	0.0420	0.052800	0.03610	0.05010	+11.333%	3,069,817	-9.601%
2025-04-08	0.0451	0.049900	0.04300	0.04500	-2.386%	2,529,597	+0.644%
2025-04-07	0.0450	0.051900	0.04000	0.04610	-12.854%	4,314,036	-1.757%
2025-04-04	0.0560	0.059000	0.05100	0.05290	-9.573%	1,252,217	-14.386%
2025-04-03	0.0530	0.059000	0.05000	0.05850	+10.169%	1,079,369	-22.581%
2025-04-02	0.0568	0.059900	0.05260	0.05310	-10.380%	1,852,937	-14.708%
2025-04-01	0.0570	0.060875	0.05564	0.05925	+2.155%	1,329,300	-23.561%
2025-03-31	0.0580	0.125000	0.05300	0.05800	0.000%	2,091,549	-21.914%
2025-03-28	0.0600	0.062000	0.05500	0.05800	-4.527%	1,345,362	-21.914%
2025-03-27	0.0535	0.062000	0.05200	0.06075	+6.954%	1,360,575	-25.449%
2025-03-26	0.0639	0.065800	0.05500	0.05680	-8.387%	2,152,290	-20.264%
2025-03-25	0.0654	0.068000	0.05850	0.06200	-4.615%	1,166,151	-26.952%
2025-03-24	0.0630	0.068000	0.05800	0.06500	+3.175%	2,183,677	-30.323%
2025-03-21	0.0750	0.075000	0.05000	0.06300	-9.871%	7,913,587	-28.111%
2025-03-20	0.0790	0.084800	0.06500	0.06990	-9.221%	5,548,537	-35.207%
2025-03-19	0.0700	0.080000	0.06840	0.07700	+14.925%	7,283,195	-41.182%
2025-03-18	0.0700	0.073000	0.06100	0.06700	+0.149%	5,525,999	-32.403%
2025-03-17	0.0540	0.073000	0.05400	0.06690	+33.666%	15,211,925	-32.302%
2025-03-14	0.0385	0.052000	0.03800	0.05005	+40.986%	13,163,754	-9.510%
2025-03-13	0.0395	0.042000	0.03260	0.03550	-8.974%	6,307,057	+27.577%
2025-03-12	0.0382	0.042900	0.03700	0.03900	+2.094%	5,485,505	+16.128%
2025-03-11	0.0320	0.041900	0.03150	0.03820	+17.901%	7,348,586	+18.560%
2025-03-10	0.0319	0.034900	0.02810	0.03240	+7.285%	11,245,865	+39.784%
2025-03-07	0.0375	0.039000	0.02750	0.03020	-22.762%	59,305,937	+49.967%
2025-03-06	0.0449	0.045100	0.03400	0.03910	-18.542%	31,221,948	+15.831%
2025-03-05	0.0160	0.069000	0.01510	0.04800	0.000%	90,542,274	-5.646%

.dark-mode .rV5xKs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rV5xKs{ color: #333333; background-color: white; border: 2px solid #333333; }ZOMDFZOMEDICA CORPstock OTC

ZOMDF
ZOMEDICA CORP
stock OTC