Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tomi Environmental Solutions Inc (OP: TOMZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2015 0.4650 0.4650 0.4650 0 -0.02(-5.10%)
Oct 28, 2015 0.4900 0.4900 0.4900 0.4900 7,000 -0.01(-2.00%)
Oct 26, 2015 0.5000 0.5000 0.5000 0 +0.01(+1.94%)
Oct 23, 2015 0.4905 0.4905 0.4905 0.4905 771 -0.01(-1.90%)
Oct 22, 2015 0.5000 0.5000 0.5000 0.5000 2,000 +0.03(+7.53%)
Oct 20, 2015 0.4650 0.4650 0.4650 0 -0.04(-8.82%)
Oct 19, 2015 0.5100 0.5100 0.5100 0.5100 22,704 +0.00(+0.00%)
Oct 16, 2015 0.4600 0.5100 0.4600 0.5100 21,276 +0.04(+8.51%)
Oct 15, 2015 0.4810 0.4810 0.4700 0.4700 7,870 -0.03(-6.00%)
Oct 14, 2015 0.5000 0.5000 0.5000 0.5000 749 +0.00(+0.00%)
Oct 13, 2015 0.4646 0.5000 0.4646 0.5000 38,500 +0.00(+0.00%)
Oct 12, 2015 0.5040 0.5040 0.5000 0.5000 51,000 +0.01(+2.25%)
Oct 09, 2015 0.5000 0.5090 0.4687 0.4890 175,370 +0.02(+4.04%)
Oct 08, 2015 0.4700 0.5000 0.4700 0.4700 151,696 +0.03(+6.82%)
Oct 07, 2015 0.4600 0.5100 0.4400 0.4400 133,136 -0.03(-5.38%)
Oct 06, 2015 0.4650 0.4650 0.4650 0.4650 1,701 +0.02(+3.33%)
Oct 05, 2015 0.4698 0.4698 0.4500 0.4500 38,450 +0.05(+12.50%)
Oct 02, 2015 0.3700 0.4250 0.3700 0.4000 31,300 +0.04(+11.89%)
Oct 01, 2015 0.3575 0.3750 0.3575 0.3575 24,400 +0.01(+2.14%)
Sep 30, 2015 0.3600 0.3625 0.3500 0.3500 108,425 +0.00(+0.00%)
Sep 29, 2015 0.3551 0.3699 0.3500 0.3500 24,457 +0.04(+12.87%)
Sep 28, 2015 0.3001 0.3247 0.2950 0.3101 42,150 +0.03(+9.38%)
Sep 25, 2015 0.2900 0.2900 0.2835 0.2835 14,900 +0.00(+0.00%)
Sep 24, 2015 0.3000 0.3001 0.2835 0.2835 13,051 -0.01(-2.24%)
Sep 23, 2015 0.3200 0.3200 0.2900 0.2900 15,100 -0.01(-3.33%)
Sep 22, 2015 0.3200 0.3200 0.2900 0.3000 80,665 +0.00(+0.00%)
Sep 21, 2015 0.3000 0.3000 0.3000 0.3000 48,200 +0.00(+0.00%)
Sep 18, 2015 0.2976 0.3000 0.2976 0.3000 12,414 -0.02(-6.22%)
Sep 17, 2015 0.3199 0.3199 0.3199 0.3199 6,200 -0.00(-0.03%)
Sep 16, 2015 0.3200 0.3250 0.3200 0.3200 12,075 -0.01(-1.54%)
Sep 15, 2015 0.3250 0.3250 0.3250 0.3250 5,300 +0.00(+0.00%)
Sep 14, 2015 0.3250 0.3250 0.3250 0.3250 13,600 -0.02(-7.14%)
Sep 11, 2015 0.3500 0.3500 0.3500 0.3500 5,600 -0.01(-2.78%)
Sep 10, 2015 0.3600 0.3600 0.3500 0.3600 31,875 -0.01(-1.37%)
Sep 09, 2015 0.3650 0.3650 0.3650 0.3650 7,500 -0.01(-2.67%)
Sep 08, 2015 0.3750 0.3750 0.3750 0.3750 2,000 +0.01(+2.74%)
Sep 04, 2015 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Sep 03, 2015 0.3690 0.3700 0.3600 0.3700 22,517 +0.01(+2.21%)
Sep 02, 2015 0.3700 0.3700 0.3600 0.3620 35,600 -0.04(-9.50%)
Sep 01, 2015 0.4000 0.4000 0.4000 0.4000 1,100 +0.03(+6.67%)
Aug 31, 2015 0.4000 0.4000 0.3500 0.3750 40,059 -0.03(-6.25%)
Aug 28, 2015 0.4200 0.5500 0.3500 0.4000 43,734 +0.02(+4.58%)
Aug 27, 2015 0.4200 0.4200 0.3800 0.3825 48,750 -0.04(-8.93%)
Aug 26, 2015 0.4450 0.5000 0.4200 0.4200 57,900 -0.03(-5.62%)
Aug 25, 2015 0.4660 0.4660 0.4450 0.4450 30,067 -0.02(-4.51%)
Aug 24, 2015 0.4660 0.4660 0.4660 508 +0.00(+0.00%)
Aug 21, 2015 0.4660 0.4660 0.4660 0.4660 2,000 +0.00(+0.22%)
Aug 19, 2015 0.4650 0.4650 0.4650 0 -0.03(-6.81%)
Aug 18, 2015 0.5500 0.5600 0.4990 0.4990 60,627 +0.02(+3.98%)
Aug 14, 2015 0.4799 0.4799 0.4799 0 -0.01(-2.01%)
Aug 13, 2015 0.5200 0.5200 0.4898 0.4898 4,080 -0.03(-5.82%)
Aug 12, 2015 0.5500 0.5500 0.4501 0.5200 72,600 -0.02(-3.70%)
Aug 11, 2015 0.5500 0.5500 0.4500 0.5400 25,176 -0.03(-5.26%)
Aug 10, 2015 0.5700 0.5700 0.5610 0.5700 18,462 -0.03(-4.98%)
Aug 07, 2015 0.5999 0.5999 0.5999 0.5999 5,000 +0.03(+5.25%)
Aug 06, 2015 0.5999 0.5999 0.5700 0.5700 2,840 -0.03(-4.98%)
Aug 05, 2015 0.5999 0.5999 0.5999 0.5999 24,300 +0.00(+0.00%)
Aug 04, 2015 0.5999 0.5999 0.5999 0.5999 9,000 +0.01(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.