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 (%)
Apr 30, 2014 0.3000 0.3000 0.3000 0.3000 0 +0.02(+8.62%)
Apr 24, 2014 0.2762 0.2762 0.2762 0 -0.07(-21.04%)
Apr 23, 2014 0.3000 0.3799 0.2759 0.3498 3,565 -0.03(-7.92%)
Apr 21, 2014 0.3799 0.3799 0.3799 0 +0.08(+26.63%)
Apr 17, 2014 0.3000 0.3000 0.3000 0 +0.03(+11.07%)
Apr 14, 2014 0.2701 0.2701 0.2701 0 -0.05(-15.54%)
Apr 11, 2014 0.2701 0.3198 0.2701 0.3198 0 -0.03(-8.55%)
Apr 10, 2014 0.3200 0.3497 0.3200 0.3497 6,650 +0.04(+12.44%)
Apr 08, 2014 0.3110 0.3110 0.3110 0 -0.00(-0.03%)
Apr 07, 2014 0.3500 0.3500 0.3111 0.3111 4,000 +0.00(+0.00%)
Apr 04, 2014 0.3499 0.3499 0.3111 0.3111 0 -0.04(-11.09%)
Apr 03, 2014 0.3251 0.3824 0.3100 0.3499 107,828 -0.04(-10.99%)
Apr 02, 2014 0.2899 0.3931 0.2899 0.3931 107,477 +0.14(+57.24%)
Apr 01, 2014 0.3301 0.3500 0.2500 0.2500 108,750 -0.09(-26.47%)
Mar 31, 2014 0.3400 0.3400 0.3400 0.3400 250 +0.01(+3.03%)
Mar 28, 2014 0.4400 0.4400 0.3200 0.3300 0 -0.07(-17.50%)
Mar 27, 2014 0.4000 0.4000 0.4000 0.4000 1,250 -0.05(-11.11%)
Mar 26, 2014 0.4300 0.4500 0.4300 0.4500 63,600 +0.03(+7.19%)
Mar 25, 2014 0.3145 0.4198 0.3145 0.4198 40,620 +0.07(+19.94%)
Mar 24, 2014 0.4100 0.4399 0.3500 0.3500 30,017 +0.00(+0.00%)
Mar 20, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 19, 2014 0.3500 0.3500 0.3500 0.3500 2,505 +0.00(+0.00%)
Mar 17, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 14, 2014 0.4400 0.4400 0.3500 0.3500 0 -0.10(-22.22%)
Mar 13, 2014 0.3500 0.4500 0.3500 0.4500 22,000 +0.20(+80.00%)
Mar 11, 2014 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Mar 10, 2014 0.3200 0.3200 0.3000 0.3000 45,183 +0.00(+0.00%)
Mar 07, 2014 0.3000 0.3400 0.2700 0.3000 0 -0.00(-0.03%)
Mar 06, 2014 0.4000 0.4500 0.2800 0.3001 83,800 -0.15(-33.31%)
Mar 05, 2014 0.3900 0.4500 0.3900 0.4500 6,852 +0.09(+25.00%)
Mar 04, 2014 0.3241 0.3600 0.3200 0.3600 31,308 +0.01(+2.86%)
Mar 03, 2014 0.3500 0.3500 0.3206 0.3500 35,400 +0.00(+0.00%)
Feb 27, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 26, 2014 0.3500 0.3600 0.3500 0.3600 10,000 -0.03(-7.69%)
Feb 25, 2014 0.3900 0.3900 0.3900 0.3900 9,720 +0.05(+14.71%)
Feb 24, 2014 0.3400 0.3400 0.3400 0.3400 220 -0.01(-2.86%)
Feb 21, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 20, 2014 0.3600 0.3600 0.3500 0.3500 20,000 -0.05(-12.48%)
Feb 19, 2014 0.3999 0.3999 0.3999 0.3999 2,250 -0.04(-9.11%)
Feb 18, 2014 0.4400 0.4400 0.4400 0.4400 215 -0.01(-2.18%)
Feb 12, 2014 0.4498 0.4498 0.4498 0 +0.13(+40.56%)
Feb 11, 2014 0.3302 0.3302 0.3200 0.3200 9,300 -0.08(-20.00%)
Feb 07, 2014 0.4000 0.4000 0.4000 0 +0.03(+8.08%)
Feb 06, 2014 0.3701 0.3701 0.3701 0.3701 2,727 -0.03(-7.48%)
Feb 05, 2014 0.4000 0.4000 0.4000 0.4000 5,000 -0.02(-4.76%)
Feb 03, 2014 0.4200 0.4200 0.4200 0 -0.00(-0.71%)
Jan 31, 2014 0.3500 0.4230 0.3500 0.4230 0 +0.02(+5.75%)
Jan 30, 2014 0.4000 0.4000 0.4000 0.4000 208 +0.00(+0.00%)
Jan 29, 2014 0.6000 0.6000 0.4000 0.4000 36,288 +0.02(+3.90%)
Jan 28, 2014 0.3800 0.3850 0.3800 0.3850 8,500 +0.01(+1.32%)
Jan 27, 2014 0.4000 0.4000 0.3800 0.3800 27,080 -0.02(-5.00%)
Jan 23, 2014 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jan 22, 2014 0.4000 0.4100 0.4000 0.4100 25,500 -0.01(-2.38%)
Jan 21, 2014 0.4000 0.4268 0.4000 0.4200 30,229 +0.04(+9.89%)
Jan 16, 2014 0.3822 0.3822 0.3822 0 -0.07(-14.88%)
Jan 15, 2014 0.4590 0.4590 0.4490 0.4490 5,348 -0.01(-2.39%)
Jan 14, 2014 0.4600 0.4600 0.4600 0.4600 8,654 +0.00(+0.00%)
Jan 13, 2014 0.4800 0.4800 0.4600 0.4600 12,716 -0.02(-4.17%)
Jan 10, 2014 0.4800 0.4800 0.4800 0.4800 15,060 +0.00(+0.00%)
Jan 09, 2014 0.4799 0.4800 0.4799 0.4800 11,000 +0.04(+9.26%)
Jan 07, 2014 0.4393 0.4393 0.4393 0 -0.06(-12.14%)
Jan 06, 2014 0.4301 0.5000 0.4301 0.5000 12,311 +0.05(+11.11%)
Jan 03, 2014 0.4500 0.4500 0.4500 0.4500 0 +0.01(+2.25%)
Jan 02, 2014 0.4400 0.4401 0.4400 0.4401 11,850 +0.02(+4.34%)
Dec 31, 2013 0.4218 0.4218 0.4218 0 +0.00(+0.40%)
Dec 30, 2013 0.4201 0.4201 0.4201 0.4201 300 +0.02(+5.58%)
Dec 27, 2013 0.4400 0.4400 0.3979 0.3979 10,427 -0.09(-18.80%)
Dec 26, 2013 0.4900 0.4900 0.4900 0.4900 1,000 +0.04(+8.89%)
Dec 24, 2013 0.4700 0.4700 0.4500 0.4500 0 +0.00(+0.00%)
Dec 23, 2013 0.4700 0.4700 0.4500 0.4500 34,200 +0.03(+7.14%)
Dec 20, 2013 0.4100 0.4500 0.4000 0.4200 0 +0.01(+2.44%)
Dec 19, 2013 0.4900 0.4900 0.3801 0.4100 21,600 -0.08(-16.33%)
Dec 18, 2013 0.4000 0.4900 0.3999 0.4900 30,182 +0.00(+0.08%)
Dec 17, 2013 0.4500 0.4896 0.4000 0.4896 21,144 +0.04(+8.80%)
Dec 16, 2013 0.4700 0.5000 0.4001 0.4500 21,486 +0.00(+0.00%)
Dec 13, 2013 0.4500 0.4900 0.4500 0.4500 0 -0.05(-10.00%)
Dec 10, 2013 0.5000 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Dec 06, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 05, 2013 0.4500 0.4800 0.4500 0.4800 8,200 +0.00(+0.00%)
Dec 04, 2013 0.4800 0.4800 0.4800 0.4800 9,300 +0.00(+0.00%)
Dec 03, 2013 0.4800 0.4800 0.4800 0.4800 5,568 +0.00(+0.00%)
Dec 02, 2013 0.4500 0.5000 0.4023 0.4800 12,318 +0.03(+6.67%)
Nov 29, 2013 0.4500 0.4500 0.4500 0.4500 362 +0.00(+0.00%)
Nov 27, 2013 0.4500 0.4500 0.4500 0.4500 6,210 -0.05(-10.00%)
Nov 25, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 22, 2013 0.5700 0.5700 0.5000 0.5000 9,100 -0.01(-1.96%)
Nov 21, 2013 0.4500 0.5100 0.4500 0.5100 3,000 +0.00(+0.00%)
Nov 20, 2013 0.5100 0.5100 0.5100 0.5100 6,300 +0.01(+2.00%)
Nov 19, 2013 0.4500 0.5000 0.4500 0.5000 8,500 +0.05(+11.11%)
Nov 18, 2013 0.5000 0.5000 0.4500 0.4500 10,125 -0.05(-10.00%)
Nov 15, 2013 0.3800 0.5000 0.3800 0.5000 20,550 +0.12(+31.58%)
Nov 14, 2013 0.4800 0.4800 0.3800 0.3800 1,493 -0.00(-0.26%)
Nov 12, 2013 0.3900 0.3900 0.3810 0.3810 18,050 -0.02(-4.99%)
Nov 11, 2013 0.4010 0.4010 0.4010 0.4010 8,800 -0.10(-19.80%)
Nov 08, 2013 0.5000 0.5000 0.3900 0.5000 4,900 +0.00(+0.00%)
Nov 06, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 05, 2013 0.5000 0.5000 0.5000 0.5000 2,000 -0.05(-9.09%)
Oct 31, 2013 0.5500 0.5500 0.5500 0 +0.24(+77.42%)
Oct 30, 2013 0.2500 0.5300 0.3000 0.3100 61,168 -0.19(-38.00%)
Oct 29, 2013 0.4400 0.5000 0.4400 0.5000 7,500 +0.00(+0.00%)
Oct 28, 2013 0.5700 0.5700 0.5000 0.5000 6,200 +0.05(+11.11%)
Oct 25, 2013 0.4000 0.4500 0.3000 0.4500 44,601 -0.05(-10.00%)
Oct 24, 2013 0.5500 0.5500 0.5000 0.5000 20,600 +0.00(+0.00%)
Oct 23, 2013 0.5500 0.5500 0.5000 0.5000 8,750 +0.00(+0.00%)
Oct 22, 2013 0.8000 0.8000 0.4300 0.5000 15,000 +0.03(+6.38%)
Oct 21, 2013 0.5100 0.5100 0.4700 0.4700 73,915 -0.09(-16.07%)
Oct 18, 2013 0.5200 0.5600 0.5200 0.5600 18,000 -0.04(-6.67%)
Oct 17, 2013 0.5100 0.6000 0.5100 0.6000 11,001 +0.09(+17.65%)
Oct 16, 2013 0.6300 0.6300 0.5100 0.5100 28,138 -0.12(-19.05%)
Oct 15, 2013 0.6300 0.6500 0.6300 0.6300 18,663 +0.00(+0.00%)
Oct 14, 2013 0.6300 0.6500 0.6300 0.6300 17,600 -0.02(-3.08%)
Oct 11, 2013 0.6500 0.6500 0.6300 0.6500 10,210 +0.02(+3.17%)
Oct 10, 2013 0.6300 0.6300 0.6100 0.6300 10,000 +0.00(+0.00%)
Oct 09, 2013 0.6300 0.6300 0.6300 0.6300 3,000 -0.05(-7.35%)
Oct 08, 2013 0.6500 0.6800 0.6500 0.6800 5,349 -0.02(-2.86%)
Oct 04, 2013 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Oct 03, 2013 0.6500 0.6800 0.6500 0.6800 6,500 +0.03(+4.62%)
Oct 02, 2013 0.7000 0.7000 0.6500 0.6500 17,429 +0.00(+0.00%)
Oct 01, 2013 0.6750 0.7000 0.6500 0.6500 11,306 +0.01(+1.56%)
Sep 27, 2013 0.7000 0.7100 0.6000 0.6400 61,850 -0.06(-8.57%)
Sep 26, 2013 0.7000 0.7600 0.6900 0.7000 13,236 +0.00(+0.00%)
Sep 25, 2013 0.7200 0.7200 0.7000 0.7000 5,500 -0.07(-9.09%)
Sep 24, 2013 0.7500 0.7700 0.7500 0.7700 21,450 +0.00(+0.00%)
Sep 23, 2013 0.7700 0.7700 0.7700 0.7700 3,900 -0.03(-3.75%)
Sep 20, 2013 0.8000 0.8400 0.8000 0.8000 110,119 -0.02(-2.44%)
Sep 19, 2013 0.9300 0.9300 0.8000 0.8200 24,165 +0.04(+5.13%)
Sep 18, 2013 0.7800 0.8000 0.7800 0.7800 28,900 +0.00(+0.00%)
Sep 17, 2013 0.8000 0.8000 0.7500 0.7800 40,580 +0.03(+4.00%)
Sep 13, 2013 0.7500 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Sep 12, 2013 0.8300 0.8300 0.8000 0.8000 3,600 -0.04(-4.76%)
Sep 11, 2013 0.8100 0.8400 0.8000 0.8400 85,565 +0.00(+0.00%)
Sep 10, 2013 0.9600 0.9600 0.8000 0.8400 28,050 +0.04(+5.00%)
Sep 09, 2013 0.8400 0.8400 0.8000 0.8000 25,224 -0.01(-0.62%)
Sep 06, 2013 0.8400 0.8400 0.8000 0.8050 32,488 -0.01(-0.62%)
Sep 05, 2013 0.9500 0.9500 0.8100 0.8100 14,821 +0.01(+1.25%)
Sep 04, 2013 0.8600 0.9600 0.8000 0.8000 39,048 +0.11(+15.94%)
Sep 03, 2013 0.6900 0.7100 0.6700 0.6900 43,072 +0.00(+0.00%)
Aug 30, 2013 0.7000 0.7000 0.6800 0.6900 6,300 +0.02(+2.99%)
Aug 29, 2013 0.6600 0.6800 0.6550 0.6700 25,215 +0.02(+2.29%)
Aug 27, 2013 0.6550 0.6550 0.6550 0 -0.03(-5.07%)
Aug 26, 2013 0.6900 0.6900 0.6900 0.6900 1,500 +0.00(+0.00%)
Aug 23, 2013 0.6800 0.6900 0.6800 0.6900 6,000 +0.01(+1.47%)
Aug 22, 2013 0.6800 0.6800 0.6800 0.6800 5,000 +0.03(+4.62%)
Aug 20, 2013 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Aug 19, 2013 0.6300 0.6300 0.6300 0.6300 5,500 +0.00(+0.00%)
Aug 16, 2013 0.7100 0.7100 0.6300 0.6300 24,362 -0.08(-11.27%)
Aug 15, 2013 0.6800 0.7100 0.6800 0.7100 8,223 +0.03(+4.41%)
Aug 14, 2013 0.6500 0.6800 0.6500 0.6800 6,100 +0.03(+4.62%)
Aug 13, 2013 0.6710 0.6710 0.6500 0.6500 8,631 -0.03(-4.41%)
Aug 12, 2013 0.6300 0.6800 0.5000 0.6800 54,837 +0.02(+3.03%)
Aug 09, 2013 0.6500 0.6600 0.6300 0.6600 16,296 +0.01(+1.54%)
Aug 08, 2013 0.6500 0.6500 0.6300 0.6500 13,463 +0.02(+3.17%)
Aug 07, 2013 0.6800 0.6800 0.6300 0.6300 42,265 -0.02(-3.08%)
Aug 06, 2013 0.6500 0.6500 0.6300 0.6500 10,588 +0.00(+0.00%)
Aug 05, 2013 0.6300 0.6900 0.6300 0.6500 40,846 +0.02(+3.17%)
Aug 02, 2013 0.6500 0.6600 0.6300 0.6300 97,387 -0.02(-3.08%)
Aug 01, 2013 0.6300 0.6500 0.6300 0.6500 32,000 +0.02(+3.17%)
Jul 31, 2013 0.5850 0.6300 0.5850 0.6300 6,750 +0.00(+0.00%)
Jul 30, 2013 0.6300 0.6500 0.6300 0.6300 94,645 -0.00(-0.16%)
Jul 29, 2013 0.7000 0.7000 0.6300 0.6310 43,359 -0.08(-11.13%)
Jul 26, 2013 0.6800 0.7500 0.6300 0.7100 43,366 +0.07(+10.94%)
Jul 25, 2013 0.6300 0.6500 0.6300 0.6400 42,164 +0.02(+3.23%)
Jul 24, 2013 0.6000 0.6200 0.6000 0.6200 78,200 +0.03(+5.08%)
Jul 23, 2013 0.6300 0.6300 0.5001 0.5900 20,900 -0.03(-4.84%)
Jul 22, 2013 0.6300 0.6200 0.6000 0.6200 33,547 +0.02(+3.33%)
Jul 19, 2013 0.5500 0.6000 0.5500 0.6000 2,622 +0.05(+9.09%)
Jul 18, 2013 0.5500 0.5500 0.5400 0.5500 7,000 +0.00(+0.00%)
Jul 17, 2013 0.5500 0.5500 0.5400 0.5500 5,650 +0.03(+5.77%)
Jul 16, 2013 0.5300 0.5300 0.5200 0.5200 6,600 -0.01(-1.89%)
Jul 15, 2013 0.5300 0.5300 0.5300 0.5300 900 +0.02(+3.92%)
Jul 12, 2013 0.6300 0.6300 0.5100 0.5100 13,350 -0.04(-7.27%)
Jul 11, 2013 0.5500 0.5500 0.5500 0.5500 1,544 +0.00(+0.00%)
Jul 10, 2013 0.5500 0.5500 0.5500 0.5500 36,500 +0.01(+1.85%)
Jul 09, 2013 0.6000 0.5400 0.5400 0.5400 10,575 +0.01(+1.89%)
Jul 08, 2013 0.5200 0.5300 0.5200 0.5300 13,100 +0.00(+0.00%)
Jul 05, 2013 0.5000 0.6000 0.4900 0.5300 46,172 +0.05(+10.42%)
Jul 03, 2013 0.5300 0.5300 0.4800 0.4800 2,850 -0.05(-9.43%)
Jul 02, 2013 0.5300 0.5400 0.5300 0.5300 42,995 +0.00(+0.00%)
Jul 01, 2013 0.5700 0.5900 0.3701 0.5300 98,275 -0.04(-7.02%)
Jun 28, 2013 0.6500 0.6500 0.5600 0.5700 84,550 +0.02(+4.59%)
Jun 26, 2013 0.5400 0.6500 0.5000 0.5450 76,415 +0.06(+11.22%)
Jun 25, 2013 0.4350 0.5000 0.4200 0.4900 59,900 +0.04(+10.11%)
Jun 24, 2013 0.4200 0.5500 0.4200 0.4450 67,892 +0.03(+5.95%)
Jun 21, 2013 0.4300 0.4400 0.3500 0.4200 77,648 +0.07(+20.00%)
Jun 20, 2013 0.3700 0.4300 0.3500 0.3500 29,700 +0.00(+0.00%)
Jun 19, 2013 0.3100 0.5300 0.3100 0.3500 242,258 +0.06(+20.69%)
Jun 18, 2013 0.2200 0.2900 0.2200 0.2900 97,370 +0.07(+31.82%)
Jun 17, 2013 0.2100 0.2900 0.2000 0.2200 78,611 +0.04(+18.92%)
Jun 14, 2013 0.1850 0.2000 0.1850 0.1850 21,317 +0.01(+2.78%)
Jun 13, 2013 0.1890 0.1890 0.1800 0.1800 79,000 -0.01(-4.76%)
Jun 12, 2013 0.1890 0.1890 0.1890 0.1890 5,000 +0.04(+25.50%)
Jun 11, 2013 0.1800 0.1800 0.1506 0.1506 1,400 -0.03(-18.59%)
Jun 10, 2013 0.1850 0.1850 0.1850 0.1850 15,610 +0.00(+0.00%)
Jun 07, 2013 0.1850 0.1850 0.1800 0.1850 15,300 -0.01(-2.63%)
Jun 06, 2013 0.1598 0.1900 0.1598 0.1900 15,627 +0.03(+18.82%)
Jun 04, 2013 0.1599 0.1599 0.1599 0 -0.00(-0.06%)
Jun 03, 2013 0.1600 0.1600 0.1600 0.1600 5,448 +0.00(+0.00%)
May 31, 2013 0.1600 0.1600 0.1600 0.1600 21,250 +0.00(+0.00%)
May 30, 2013 0.1648 0.1648 0.1451 0.1600 62,900 -0.01(-3.03%)
May 29, 2013 0.1650 0.1650 0.1650 0.1650 1,800 -0.00(-2.88%)
May 24, 2013 0.1699 0.1699 0.1699 0 +0.02(+13.27%)
May 22, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 21, 2013 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
May 20, 2013 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
May 16, 2013 0.1500 0.1500 0.1500 0.1500 0 -0.02(-14.24%)
May 15, 2013 0.1500 0.1749 0.1476 0.1749 87,075 +0.03(+20.62%)
May 13, 2013 0.1399 0.1500 0.1399 0.1450 69,422 +0.01(+3.65%)
May 10, 2013 0.1600 0.1600 0.1399 0.1399 80,764 -0.04(-22.23%)
May 09, 2013 0.1401 0.1799 0.1401 0.1799 25,100 +0.03(+19.93%)
May 08, 2013 0.1500 0.1500 0.1500 0.1500 4,034 -0.01(-6.25%)
May 07, 2013 0.1570 0.1600 0.1500 0.1600 52,216 +0.00(+0.00%)
May 03, 2013 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 02, 2013 0.1450 0.1500 0.1400 0.1500 26,200 +0.01(+7.14%)
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.