기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Zomedica Corp | ZOM | AMEX | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.1424 | 0.139 | 0.144 | 0.142 | 0.1416 |
ZOM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.129 | 0.15 | 0.129 | 0.1397075 | 4,502,199 | 0.0146 | 11.32% |
1개월 | 0.1464 | 0.15 | 0.1223 | 0.1362254 | 3,793,024 | -0.0028 | -1.91% |
3개월 | 0.1271 | 0.1599 | 0.12 | 0.1356649 | 4,806,775 | 0.0165 | 12.98% |
6개월 | 0.1705 | 0.2285 | 0.12 | 0.1551716 | 4,938,602 | -0.0269 | -15.78% |
1년 | 0.20 | 0.245 | 0.12 | 0.1717321 | 4,296,311 | -0.0564 | -28.20% |
3년 | 1.04 | 1.07 | 0.12 | 0.431703 | 12,851,667 | -0.8964 | -86.19% |
5년 | 0.384 | 2.91 | 0.0628 | 0.7158126 | 25,059,275 | -0.2404 | -62.60% |
ZOM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.1416 | -0.0005 | -0.35% | 0.143 | 0.1431 | 0.1372 | 3,404,342 |
01 5월(5) 2024 | 0.1421 | 0.0026 | 1.86% | 0.1395 | 0.15 | 0.1395 | 10,593,317 |
30 4월(4) 2024 | 0.1395 | 0.0065 | 4.89% | 0.133 | 0.14 | 0.133 | 4,489,405 |
27 4월(4) 2024 | 0.133 | 0.0029 | 2.23% | 0.1319 | 0.1343 | 0.1319 | 2,691,046 |
26 4월(4) 2024 | 0.1301 | -0.0001 | -0.08% | 0.129 | 0.1312 | 0.129 | 1,332,885 |
25 4월(4) 2024 | 0.1302 | -0.0011 | -0.84% | 0.1318 | 0.1329 | 0.129 | 2,555,937 |
24 4월(4) 2024 | 0.1313 | 0.0012 | 0.92% | 0.13 | 0.1345 | 0.128 | 4,987,519 |
23 4월(4) 2024 | 0.1301 | 0.0064 | 5.17% | 0.1228 | 0.132 | 0.1225 | 3,855,612 |
20 4월(4) 2024 | 0.1237 | -0.0056 | -4.33% | 0.1298 | 0.13 | 0.1223 | 6,378,862 |
19 4월(4) 2024 | 0.1293 | -0.001 | -0.77% | 0.13 | 0.1309 | 0.1293 | 2,727,444 |
18 4월(4) 2024 | 0.1303 | -0.0001 | -0.08% | 0.1305 | 0.1325 | 0.1301 | 1,657,003 |
17 4월(4) 2024 | 0.1304 | -0.0086 | -6.19% | 0.1323 | 0.1323 | 0.1283 | 3,757,097 |
16 4월(4) 2024 | 0.139 | 0.004 | 2.96% | 0.1366 | 0.139 | 0.13 | 4,136,952 |
13 4월(4) 2024 | 0.135 | -0.0035 | -2.53% | 0.138 | 0.1399 | 0.135 | 3,124,971 |
12 4월(4) 2024 | 0.1385 | -0.0008 | -0.57% | 0.1386 | 0.14 | 0.137 | 2,530,934 |
11 4월(4) 2024 | 0.1393 | -0.0014 | -1.00% | 0.1385 | 0.14 | 0.1384 | 1,714,543 |
10 4월(4) 2024 | 0.1407 | -0.0041 | -2.83% | 0.1427 | 0.145 | 0.139 | 2,916,049 |
09 4월(4) 2024 | 0.1448 | 0.0045 | 3.21% | 0.1395 | 0.1468 | 0.1384 | 4,254,840 |
06 4월(4) 2024 | 0.1403 | -0.0022 | -1.54% | 0.1432 | 0.145 | 0.1371 | 3,379,475 |
05 4월(4) 2024 | 0.1425 | 0.0003 | 0.21% | 0.1464 | 0.147 | 0.14 | 5,372,252 |
04 4월(4) 2024 | 0.1422 | 0.0032 | 2.30% | 0.1424 | 0.143 | 0.1371 | 3,557,269 |
03 4월(4) 2024 | 0.139 | -0.001 | -0.71% | 0.14 | 0.142 | 0.135 | 6,480,843 |