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 25, 2018 0.1104 0.1104 0.1104 0 -0.02(-15.08%)
Apr 24, 2018 0.1300 0.1300 0.1299 0.1300 3,450 +0.01(+8.33%)
Apr 23, 2018 0.1200 0.1200 0.1200 0.1200 554 +0.00(+0.00%)
Apr 20, 2018 0.1450 0.2000 0.1200 0.1200 158,000 -0.01(-7.69%)
Apr 19, 2018 0.1300 0.1300 0.1182 0.1300 96,500 -0.01(-7.14%)
Apr 18, 2018 0.1200 0.1400 0.1200 0.1400 10,000 +0.05(+55.56%)
Apr 16, 2018 0.0900 0.0900 0.0900 25 -0.02(-20.04%)
Apr 12, 2018 0.1125 0.1125 0.1125 0 -0.01(-8.12%)
Apr 11, 2018 0.1200 0.1225 0.1200 0.1225 31,312 +0.00(+2.08%)
Apr 10, 2018 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Apr 09, 2018 0.1200 0.1200 0.1200 0.1200 50,000 -0.01(-4.00%)
Apr 06, 2018 0.1250 0.1250 0.1250 0.1250 2,250 +0.01(+4.17%)
Apr 05, 2018 0.1200 0.1200 0.1200 0.1200 26,464 +0.00(+0.00%)
Apr 04, 2018 0.1200 0.1200 0.1200 0.1200 19,000 +0.00(+0.00%)
Apr 03, 2018 0.1260 0.1300 0.1129 0.1200 34,800 -0.01(-7.69%)
Apr 02, 2018 0.1350 0.1358 0.1260 0.1300 135,500 -0.01(-6.47%)
Mar 29, 2018 0.1390 0.1390 0.1390 0 +0.02(+15.83%)
Mar 28, 2018 0.1200 0.1200 0.1199 0.1200 20,938 +0.00(+0.08%)
Mar 27, 2018 0.1120 0.1199 0.1120 0.1199 4,100 -0.00(-0.08%)
Mar 26, 2018 0.1120 0.1200 0.1119 0.1200 40,724 +0.01(+9.09%)
Mar 22, 2018 0.1100 0.1100 0.1100 0 -0.00(-1.79%)
Mar 20, 2018 0.1120 0.1120 0.1120 0 +0.00(+4.48%)
Mar 14, 2018 0.1072 0.1072 0.1072 0 +0.01(+7.20%)
Mar 09, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 07, 2018 0.1000 0.1000 0.1000 0 -0.00(-0.18%)
Mar 06, 2018 0.1002 0.1002 0.1002 0.1002 1,000 +0.00(+0.00%)
Mar 01, 2018 0.1002 0.1002 0.1002 0 +0.00(+0.18%)
Feb 26, 2018 0.1000 0.1000 0.1000 0 -0.02(-15.05%)
Feb 23, 2018 0.1177 0.1177 0.1177 0.1177 600 +0.02(+17.72%)
Feb 22, 2018 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+9.29%)
Feb 16, 2018 0.0915 0.0915 0.0915 0 -0.01(-8.50%)
Feb 15, 2018 0.0950 0.1000 0.0916 0.1000 45,950 +0.01(+5.26%)
Feb 14, 2018 0.0950 0.0950 0.0800 0.0950 66,000 -0.01(-5.00%)
Feb 13, 2018 0.1000 0.1000 0.1000 0.1000 10,300 -0.01(-13.04%)
Feb 12, 2018 0.1100 0.1150 0.1100 0.1150 21,783 +0.01(+4.74%)
Feb 09, 2018 0.0802 0.1098 0.0802 0.1098 1,350 +0.00(+0.27%)
Feb 08, 2018 0.1050 0.1100 0.0801 0.1095 35,000 +0.01(+9.50%)
Feb 07, 2018 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Feb 05, 2018 0.1000 0.1000 0.1000 0 -0.01(-12.78%)
Feb 02, 2018 0.1000 0.1147 0.1000 0.1147 11,963 -0.00(-2.84%)
Feb 01, 2018 0.1180 0.1180 0.1180 0.1180 300 +0.02(+18.00%)
Jan 31, 2018 0.1200 0.1200 0.1000 0.1000 2,300 -0.02(-16.67%)
Jan 30, 2018 0.1000 0.1200 0.1000 0.1200 20,100 +0.02(+20.00%)
Jan 26, 2018 0.1000 0.1000 0.1000 0 -0.00(-2.44%)
Jan 25, 2018 0.1140 0.1140 0.1000 0.1025 18,259 -0.02(-13.87%)
Jan 24, 2018 0.1190 0.1190 0.1190 0.1190 1,500 +0.02(+19.00%)
Jan 23, 2018 0.1000 0.1000 0.1000 0.1000 12,600 -0.01(-6.05%)
Jan 22, 2018 0.0950 0.1064 0.0950 0.1064 20,000 +0.01(+12.04%)
Jan 19, 2018 0.1020 0.1100 0.0700 0.0950 311,166 -0.03(-25.78%)
Jan 11, 2018 0.1280 0.1280 0.1280 0 +0.00(+0.00%)
Jan 10, 2018 0.1300 0.1300 0.1280 0.1280 4,050 +0.03(+26.48%)
Jan 08, 2018 0.1012 0.1012 0.1012 0 -0.02(-15.67%)
Jan 05, 2018 0.1200 0.1200 0.1200 0.1200 19,517 +0.00(+0.00%)
Jan 04, 2018 0.1200 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Jan 03, 2018 0.1300 0.1300 0.1200 0.1200 3,130 +0.01(+11.21%)
Jan 02, 2018 0.1200 0.1200 0.1013 0.1079 23,756 +0.01(+6.62%)
Dec 29, 2017 0.1012 0.1012 0.1012 0 +0.00(+0.10%)
Dec 28, 2017 0.1200 0.1200 0.1011 0.1011 25,500 -0.02(-15.62%)
Dec 27, 2017 0.1240 0.1283 0.1198 0.1198 49,479 -0.00(-3.38%)
Dec 26, 2017 0.1300 0.1300 0.1150 0.1240 25,817 -0.01(-4.62%)
Dec 21, 2017 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Dec 20, 2017 0.1200 0.1200 0.1150 0.1150 6,000 -0.00(-4.13%)
Dec 19, 2017 0.1150 0.1200 0.1150 0.1200 10,420 -0.00(-0.04%)
Dec 18, 2017 0.1150 0.1300 0.1150 0.1200 37,188 -0.01(-9.43%)
Dec 15, 2017 0.1325 0.1325 0.1325 0.1325 2,500 +0.01(+5.16%)
Dec 13, 2017 0.1260 0.1260 0.1260 10 -0.01(-4.55%)
Dec 12, 2017 0.1312 0.1500 0.1312 0.1320 22,000 +0.00(+0.07%)
Dec 08, 2017 0.1319 0.1319 0.1319 0 -0.01(-9.03%)
Dec 07, 2017 0.1450 0.1450 0.1450 0.1450 650 +0.01(+11.54%)
Dec 04, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 01, 2017 0.1260 0.1260 0.1200 0.1200 11,500 -0.05(-29.41%)
Nov 30, 2017 0.1200 0.1700 0.1200 0.1700 22,400 +0.01(+6.25%)
Nov 29, 2017 0.1400 0.1600 0.1400 0.1600 5,350 +0.02(+14.29%)
Nov 28, 2017 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Nov 24, 2017 0.1400 0.1400 0.1400 0 -0.00(-2.78%)
Nov 21, 2017 0.1440 0.1440 0.1440 0.1440 300 -0.02(-12.73%)
Nov 20, 2017 0.1650 0.1661 0.1650 0.1650 11,550 +0.02(+17.86%)
Nov 17, 2017 0.1444 0.1650 0.1400 0.1400 26,350 +0.00(+0.00%)
Nov 14, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 13, 2017 0.1600 0.1600 0.1400 0.1400 11,750 -0.02(-12.50%)
Nov 08, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.63%)
Nov 07, 2017 0.1590 0.1590 0.1590 0.1590 16,000 +0.00(+2.91%)
Nov 06, 2017 0.1545 0.1545 0.1545 0.1545 2,000 -0.01(-3.44%)
Nov 03, 2017 0.1600 0.1600 0.1600 0.1600 3,081 +0.00(+0.00%)
Nov 01, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 31, 2017 0.1590 0.1600 0.1590 0.1600 12,300 +0.00(+0.63%)
Oct 27, 2017 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Oct 26, 2017 0.1590 0.1590 0.1590 0.1590 2,534 -0.01(-3.49%)
Oct 23, 2017 0.1648 0.1648 0.1648 0 +0.02(+17.26%)
Oct 19, 2017 0.1405 0.1405 0.1405 0 +0.00(+0.00%)
Oct 16, 2017 0.1405 0.1405 0.1405 0 -0.04(-24.05%)
Oct 13, 2017 0.1900 0.1900 0.1850 0.1850 8,500 -0.01(-2.63%)
Oct 12, 2017 0.1500 0.2000 0.1500 0.1900 79,600 -0.01(-5.00%)
Oct 11, 2017 0.1600 0.2100 0.1600 0.2000 35,913 +0.04(+27.31%)
Oct 09, 2017 0.1571 0.1571 0.1571 0 +0.02(+12.21%)
Oct 05, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 04, 2017 0.1400 0.1400 0.1400 0.1400 6,000 -0.02(-12.50%)
Oct 02, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 28, 2017 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Sep 27, 2017 0.1400 0.1400 0.1400 0.1400 300 -0.02(-11.95%)
Sep 25, 2017 0.1590 0.1590 0.1590 0 -0.01(-3.69%)
Sep 20, 2017 0.1651 0.1651 0.1651 0 +0.00(+0.06%)
Sep 18, 2017 0.1650 0.1650 0.1650 0 -0.01(-7.82%)
Sep 15, 2017 0.1790 0.1790 0.1790 0.1790 8,900 -0.00(-0.56%)
Sep 13, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.55%)
Sep 12, 2017 0.1790 0.1800 0.1790 0.1790 12,475 -0.00(-0.55%)
Sep 11, 2017 0.1800 0.1800 0.1800 0.1800 11,300 +0.00(+0.00%)
Sep 08, 2017 0.1800 0.1800 0.1800 0.1800 5,200 +0.00(+0.00%)
Sep 07, 2017 0.1800 0.1800 0.1800 0.1800 28,200 -0.01(-5.26%)
Sep 06, 2017 0.1700 0.1980 0.1700 0.1900 45,700 +0.02(+11.76%)
Sep 05, 2017 0.1700 0.1700 0.1694 0.1700 21,300 -0.03(-15.00%)
Aug 31, 2017 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Aug 30, 2017 0.2100 0.2100 0.1800 0.1850 29,810 -0.02(-7.50%)
Aug 29, 2017 0.2000 0.2000 0.2000 0.2000 21,000 +0.01(+5.26%)
Aug 24, 2017 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Aug 23, 2017 0.2100 0.2100 0.2100 0.2100 4,600 -0.01(-3.93%)
Aug 22, 2017 0.2000 0.2200 0.2000 0.2186 16,000 +0.02(+9.30%)
Aug 21, 2017 0.2000 0.2000 0.2000 0.2000 10,090 +0.00(+0.00%)
Aug 15, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 14, 2017 0.2000 0.2187 0.1606 0.2000 16,530 +0.01(+5.26%)
Aug 11, 2017 0.1900 0.2000 0.1900 0.1900 35,700 +0.00(+0.00%)
Aug 10, 2017 0.1900 0.1900 0.1900 0.1900 30,500 +0.00(+0.00%)
Aug 09, 2017 0.2000 0.2000 0.1900 0.1900 21,547 +0.01(+5.56%)
Aug 08, 2017 0.1800 0.1800 0.1800 0.1800 570 +0.00(+0.00%)
Aug 07, 2017 0.1800 0.2200 0.1800 0.1800 35,420 +0.04(+28.11%)
Aug 04, 2017 0.1800 0.1800 0.1000 0.1405 4,975 -0.04(-21.94%)
Aug 03, 2017 0.1800 0.1800 0.1800 0.1800 1,090 +0.06(+50.00%)
Aug 01, 2017 0.1200 0.1200 0.1200 0 -0.04(-22.58%)
Jul 31, 2017 0.1550 0.1550 0.1550 0.1550 3,795 +0.01(+3.33%)
Jul 27, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2017 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Jul 24, 2017 0.1250 0.1250 0.1250 0.1250 5,000 +0.02(+25.00%)
Jul 19, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 18, 2017 0.1000 0.1000 0.0950 0.0950 10,745 -0.01(-5.00%)
Jul 17, 2017 0.1000 0.1000 0.1000 0.1000 20,661 +0.00(+0.00%)
Jul 14, 2017 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Jul 13, 2017 0.0833 0.1100 0.0833 0.1100 11,077 +0.04(+50.48%)
Jul 12, 2017 0.0731 0.0731 0.0731 0.0731 1,000 -0.03(-26.90%)
Jul 11, 2017 0.1000 0.1400 0.1000 0.1000 134,783 +0.02(+25.94%)
Jul 07, 2017 0.0794 0.0794 0.0794 0 -0.02(-20.60%)
Jul 06, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.02(+26.12%)
Jul 05, 2017 0.0731 0.0793 0.0731 0.0793 11,200 -0.02(-20.71%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 10,050 +0.00(+0.00%)
Jun 30, 2017 0.0997 0.1000 0.0731 0.1000 51,093 +0.03(+36.99%)
Jun 29, 2017 0.1000 0.1000 0.0730 0.0730 11,500 -0.03(-27.00%)
Jun 28, 2017 0.0600 0.1000 0.0600 0.1000 13,310 +0.04(+76.99%)
Jun 27, 2017 0.0780 0.1300 0.0564 0.0565 26,120 -0.04(-39.25%)
Jun 26, 2017 0.1400 0.1400 0.0930 0.0930 60,800 -0.05(-33.57%)
Jun 23, 2017 0.1000 0.1400 0.1000 0.1400 30,000 +0.04(+40.00%)
Jun 21, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 20, 2017 0.1000 0.1000 0.0930 0.1000 23,953 +0.01(+11.11%)
Jun 19, 2017 0.1050 0.1050 0.0900 0.0900 73,700 -0.01(-14.29%)
Jun 16, 2017 0.1050 0.1050 0.1050 0.1050 7,250 -0.01(-4.55%)
Jun 14, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 13, 2017 0.1080 0.1100 0.1080 0.1100 8,000 -0.02(-15.38%)
Jun 09, 2017 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jun 06, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 05, 2017 0.1000 0.1100 0.0977 0.1100 31,232 +0.00(+0.00%)
Jun 02, 2017 0.0546 0.1100 0.0546 0.1100 66,300 +0.01(+10.00%)
Jun 01, 2017 0.1040 0.1040 0.1000 0.1000 34,300 -0.02(-16.67%)
May 31, 2017 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
May 30, 2017 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-5.66%)
May 26, 2017 0.1325 0.1325 0.1325 0.1325 27,500 +0.00(+1.92%)
May 25, 2017 0.1300 0.1300 0.1300 0.1300 6,291 +0.00(+0.00%)
May 24, 2017 0.1400 0.1400 0.1300 0.1300 12,500 -0.01(-7.14%)
May 22, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 18, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 17, 2017 0.1350 0.1400 0.1350 0.1400 8,900 +0.01(+3.70%)
May 16, 2017 0.1400 0.1400 0.1350 0.1350 24,000 -0.01(-3.57%)
May 15, 2017 0.1350 0.1400 0.1350 0.1400 11,350 +0.00(+0.00%)
May 10, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 09, 2017 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
May 05, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 04, 2017 0.1300 0.1300 0.1300 0.1300 1,695 -0.02(-11.56%)
May 03, 2017 0.1400 0.1470 0.1400 0.1470 15,604 +0.01(+3.81%)
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.