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, 2019 0.1410 0.1410 0.1400 0.1400 39,950 +0.00(+0.00%)
Apr 29, 2019 0.1450 0.1450 0.1400 0.1400 20,250 -0.00(-3.45%)
Apr 26, 2019 0.1440 0.1450 0.1440 0.1450 11,300 +0.00(+0.00%)
Apr 25, 2019 0.1450 0.1450 0.1400 0.1450 36,962 +0.00(+0.69%)
Apr 24, 2019 0.1440 0.1440 0.1440 0.1440 554 +0.00(+2.13%)
Apr 23, 2019 0.1444 0.1450 0.1410 0.1410 12,706 +0.00(+0.00%)
Apr 22, 2019 0.1409 0.1410 0.1400 0.1410 53,850 +0.00(+0.00%)
Apr 18, 2019 0.1410 0.1410 0.1405 0.1410 66,200 +0.00(+0.71%)
Apr 17, 2019 0.1400 0.1400 0.1400 0.1400 642 +0.01(+6.87%)
Apr 16, 2019 0.1300 0.1310 0.1200 0.1310 208,490 +0.00(+0.77%)
Apr 15, 2019 0.1275 0.1300 0.1275 0.1300 48,270 +0.00(+0.08%)
Apr 12, 2019 0.1300 0.1300 0.1150 0.1299 60,700 -0.01(-7.21%)
Apr 11, 2019 0.1140 0.1800 0.1100 0.1400 237,500 +0.02(+16.67%)
Apr 10, 2019 0.1160 0.1280 0.1160 0.1200 378,488 +0.00(+0.00%)
Apr 09, 2019 0.1120 0.1200 0.1120 0.1200 2,755 +0.00(+0.00%)
Apr 08, 2019 0.0955 0.1200 0.0955 0.1200 12,000 +0.01(+9.09%)
Apr 04, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 03, 2019 0.1130 0.1200 0.1090 0.1200 16,700 +0.01(+9.09%)
Apr 02, 2019 0.1125 0.1125 0.1100 0.1100 21,400 -0.00(-2.22%)
Apr 01, 2019 0.1129 0.1129 0.1125 0.1125 3,100 -0.01(-6.25%)
Mar 29, 2019 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Mar 26, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 25, 2019 0.1200 0.1200 0.1200 0.1200 1,747 +0.00(+0.00%)
Mar 22, 2019 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+6.67%)
Mar 21, 2019 0.1125 0.1125 0.1125 0.1125 2,290 -0.01(-6.25%)
Mar 20, 2019 0.1199 0.1200 0.1199 0.1200 31,500 +0.00(+0.00%)
Mar 19, 2019 0.1200 0.1200 0.1185 0.1200 36,358 +0.00(+0.00%)
Mar 14, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.08%)
Mar 13, 2019 0.1250 0.1250 0.1199 0.1199 10,800 +0.02(+16.29%)
Mar 12, 2019 0.1031 0.1031 0.1031 0.1031 10,000 -0.01(-6.27%)
Mar 11, 2019 0.1119 0.1119 0.1100 0.1100 15,622 -0.00(-2.22%)
Mar 04, 2019 0.1125 0.1125 0.1125 0 +0.00(+2.27%)
Feb 28, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 26, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 25, 2019 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Feb 22, 2019 0.1200 0.1250 0.1200 0.1200 26,000 +0.00(+0.08%)
Feb 21, 2019 0.1175 0.1199 0.1170 0.1199 217,298 +0.00(+2.04%)
Feb 20, 2019 0.1170 0.1175 0.1160 0.1175 37,500 +0.00(+0.51%)
Feb 19, 2019 0.1169 0.1169 0.1169 0.1169 20,000 +0.00(+0.00%)
Feb 15, 2019 0.1135 0.1169 0.1135 0.1169 25,000 +0.00(+1.65%)
Feb 14, 2019 0.1190 0.1200 0.1150 0.1150 68,000 -0.00(-4.17%)
Feb 13, 2019 0.1120 0.1200 0.1120 0.1200 208,750 +0.01(+5.26%)
Feb 12, 2019 0.1120 0.1150 0.1120 0.1140 58,355 +0.00(+1.79%)
Feb 08, 2019 0.1120 0.1120 0.1120 0 -0.00(-2.61%)
Feb 04, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 01, 2019 0.1100 0.1150 0.1100 0.1150 6,600 +0.00(+0.00%)
Jan 31, 2019 0.1150 0.1150 0.1050 0.1150 20,020 +0.01(+6.98%)
Jan 29, 2019 0.1075 0.1075 0.1075 0 +0.00(+2.38%)
Jan 28, 2019 0.1100 0.1120 0.1050 0.1050 80,500 +0.00(+4.58%)
Jan 25, 2019 0.1004 0.1004 0.1004 0.1004 500 -0.01(-10.36%)
Jan 24, 2019 0.1140 0.1140 0.1120 0.1120 15,300 -0.00(-2.61%)
Jan 23, 2019 0.1150 0.1150 0.1077 0.1150 27,850 +0.01(+14.54%)
Jan 22, 2019 0.1004 0.1004 0.1004 0.1004 2,000 +0.00(+0.00%)
Jan 18, 2019 0.1007 0.1007 0.1004 0.1004 26,100 -0.01(-11.93%)
Jan 17, 2019 0.1140 0.1140 0.1140 0.1140 1,589 +0.00(+2.43%)
Jan 11, 2019 0.1113 0.1113 0.1113 0 +0.02(+16.54%)
Jan 10, 2019 0.0955 0.0955 0.0955 0.0955 1,500 -0.02(-16.23%)
Jan 08, 2019 0.1140 0.1140 0.1140 0 +0.01(+6.05%)
Jan 07, 2019 0.1125 0.1150 0.1075 0.1075 28,501 -0.00(-2.27%)
Jan 04, 2019 0.1140 0.1140 0.1100 0.1100 37,700 +0.00(+2.33%)
Jan 03, 2019 0.1120 0.1120 0.1075 0.1075 40,500 -0.01(-5.70%)
Jan 02, 2019 0.1138 0.1140 0.1120 0.1140 5,100 -0.00(-0.87%)
Dec 31, 2018 0.1100 0.1150 0.1100 0.1150 14,900 +0.01(+12.20%)
Dec 28, 2018 0.1050 0.1050 0.0999 0.1025 27,100 -0.01(-10.87%)
Dec 27, 2018 0.1150 0.1150 0.1150 0.1150 1,150 +0.01(+9.52%)
Dec 26, 2018 0.1150 0.1150 0.1050 0.1050 15,400 +0.00(+0.00%)
Dec 24, 2018 0.1050 0.1050 0.1050 0.1050 6,900 -0.01(-8.70%)
Dec 21, 2018 0.1140 0.1165 0.1050 0.1150 93,300 +0.00(+0.88%)
Dec 20, 2018 0.1100 0.1140 0.1025 0.1140 92,450 +0.01(+8.57%)
Dec 19, 2018 0.1000 0.1050 0.1000 0.1050 4,200 -0.01(-4.55%)
Dec 18, 2018 0.0999 0.1100 0.0999 0.1100 101,390 +0.01(+12.24%)
Dec 17, 2018 0.0980 0.1000 0.0980 0.0980 33,315 -0.00(-1.01%)
Dec 14, 2018 0.0990 0.1000 0.0990 0.0990 39,500 +0.00(+0.00%)
Dec 13, 2018 0.0978 0.0990 0.0978 0.0990 31,000 +0.00(+1.54%)
Dec 12, 2018 0.0990 0.0990 0.0960 0.0975 50,150 -0.00(-1.52%)
Dec 11, 2018 0.0990 0.0990 0.0965 0.0990 18,700 +0.00(+0.51%)
Dec 10, 2018 0.0810 0.0985 0.0810 0.0985 51,519 +0.00(+3.68%)
Dec 07, 2018 0.0950 0.0950 0.0950 34 +0.00(+0.00%)
Dec 06, 2018 0.0900 0.0950 0.0900 0.0950 50,000 +0.01(+14.46%)
Dec 04, 2018 0.0820 0.0850 0.0602 0.0830 342,200 -0.01(-10.75%)
Dec 03, 2018 0.0938 0.0980 0.0710 0.0930 187,274 +0.00(+3.33%)
Nov 30, 2018 0.0900 0.0900 0.0900 0.0900 14,400 +0.00(+0.00%)
Nov 29, 2018 0.0900 0.0900 0.0875 0.0900 30,175 +0.00(+0.00%)
Nov 28, 2018 0.0848 0.0950 0.0848 0.0900 106,300 +0.01(+6.13%)
Nov 26, 2018 0.0848 0.0848 0.0848 0 +0.00(+0.95%)
Nov 23, 2018 0.0855 0.0855 0.0830 0.0840 55,500 +0.00(+0.60%)
Nov 21, 2018 0.0835 0.0835 0.0835 0 -0.00(-1.65%)
Nov 20, 2018 0.0849 0.0849 0.0832 0.0849 45,200 +0.00(+4.81%)
Nov 19, 2018 0.0810 0.0810 0.0810 0.0810 1,500 -0.00(-4.59%)
Nov 16, 2018 0.0849 0.0849 0.0825 0.0849 19,300 +0.01(+8.85%)
Nov 14, 2018 0.0780 0.0780 0.0780 0 -0.01(-8.13%)
Nov 13, 2018 0.0800 0.0849 0.0800 0.0849 60,000 +0.01(+8.85%)
Nov 12, 2018 0.0780 0.0780 0.0780 0.0780 174 -0.00(-4.29%)
Nov 09, 2018 0.0815 0.0815 0.0815 0.0815 200 -0.00(-3.55%)
Nov 08, 2018 0.0849 0.0854 0.0845 0.0845 60,500 -0.00(-0.47%)
Nov 06, 2018 0.0849 0.0849 0.0849 0 +0.00(+4.17%)
Nov 05, 2018 0.0823 0.0823 0.0815 0.0815 3,000 +0.00(+1.88%)
Oct 31, 2018 0.0800 0.0800 0.0800 0 -0.00(-3.61%)
Oct 30, 2018 0.0840 0.0840 0.0830 0.0830 100,531 +0.00(+3.75%)
Oct 25, 2018 0.0800 0.0800 0.0800 0 +0.00(+4.58%)
Oct 24, 2018 0.0809 0.0809 0.0765 0.0765 14,400 -0.01(-9.47%)
Oct 23, 2018 0.0845 0.0845 0.0845 0.0845 50,000 -0.00(-0.59%)
Oct 19, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 18, 2018 0.0850 0.0850 0.0850 0.0850 11,002 -0.00(-2.86%)
Oct 17, 2018 0.0820 0.0875 0.0760 0.0875 130,159 +0.01(+11.04%)
Oct 16, 2018 0.0820 0.0820 0.0745 0.0788 81,700 +0.00(+1.55%)
Oct 15, 2018 0.0800 0.0800 0.0725 0.0776 123,572 -0.01(-8.71%)
Oct 12, 2018 0.0850 0.0850 0.0800 0.0850 4,500 -0.00(-5.56%)
Oct 09, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 08, 2018 0.0916 0.0931 0.0900 0.0900 10,156 +0.00(+0.00%)
Oct 05, 2018 0.0900 0.0900 0.0900 0.0900 400 -0.01(-5.76%)
Oct 04, 2018 0.0911 0.0955 0.0911 0.0955 34,000 +0.01(+6.11%)
Oct 03, 2018 0.0950 0.0950 0.0900 0.0900 37,239 -0.00(-2.17%)
Oct 02, 2018 0.0920 0.0920 0.0920 0.0920 11,270 -0.01(-8.00%)
Oct 01, 2018 0.0975 0.1000 0.0960 0.1000 43,200 +0.00(+2.56%)
Sep 28, 2018 0.0990 0.0990 0.0975 0.0975 22,100 -0.00(-1.52%)
Sep 26, 2018 0.0990 0.0990 0.0990 0 -0.00(-0.90%)
Sep 25, 2018 0.0935 0.1033 0.0923 0.0999 81,025 +0.01(+13.52%)
Sep 24, 2018 0.0880 0.0880 0.0880 0.0880 1,000 -0.01(-5.88%)
Sep 21, 2018 0.0990 0.0990 0.0935 0.0935 700 +0.00(+3.66%)
Sep 19, 2018 0.0902 0.0902 0.0902 0 -0.01(-9.80%)
Sep 18, 2018 0.1018 0.1018 0.1000 0.1000 1,400 +0.00(+0.00%)
Sep 14, 2018 0.1000 0.1000 0.1000 0 -0.00(-3.85%)
Sep 13, 2018 0.1000 0.1040 0.1000 0.1040 10,000 -0.00(-0.95%)
Sep 11, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 07, 2018 0.1000 0.1000 0.1000 0 -0.00(-0.99%)
Sep 06, 2018 0.1050 0.1050 0.1010 0.1010 30,880 -0.01(-7.34%)
Sep 04, 2018 0.1090 0.1090 0.1090 0 +0.00(+0.93%)
Aug 31, 2018 0.1080 0.1080 0.1080 0 -0.00(-1.37%)
Aug 29, 2018 0.1095 0.1095 0.1095 0 +0.01(+12.31%)
Aug 28, 2018 0.0975 0.0975 0.0975 0.0975 15,000 +0.01(+7.14%)
Aug 27, 2018 0.0975 0.0975 0.0910 0.0910 8,000 -0.01(-11.65%)
Aug 24, 2018 0.1030 0.1030 0.1030 0.1030 16,000 -0.00(-3.74%)
Aug 23, 2018 0.0960 0.1080 0.0960 0.1070 31,225 +0.01(+12.63%)
Aug 22, 2018 0.0950 0.0950 0.0950 0.0950 2,350 -0.01(-5.00%)
Aug 21, 2018 0.1000 0.1000 0.0982 0.1000 18,826 +0.01(+17.65%)
Aug 16, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 15, 2018 0.0900 0.0900 0.0530 0.0800 48,000 -0.01(-11.11%)
Aug 14, 2018 0.0880 0.0900 0.0880 0.0900 30,196 -0.01(-10.00%)
Aug 13, 2018 0.0993 0.1000 0.0880 0.1000 54,140 +0.00(+0.50%)
Aug 10, 2018 0.0900 0.0995 0.0900 0.0995 61,700 +0.02(+21.79%)
Aug 09, 2018 0.0900 0.0900 0.0800 0.0817 102,580 -0.01(-9.22%)
Aug 08, 2018 0.0900 0.0920 0.0900 0.0900 43,655 +0.00(+0.00%)
Aug 07, 2018 0.0900 0.0900 0.0900 0.0900 63,333 +0.00(+2.27%)
Aug 06, 2018 0.0850 0.0950 0.0850 0.0880 52,495 -0.00(-2.22%)
Aug 03, 2018 0.1000 0.1000 0.0900 0.0900 95,000 +0.00(+0.00%)
Aug 02, 2018 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+1.12%)
Aug 01, 2018 0.1025 0.1025 0.0890 0.0890 101,000 -0.02(-15.08%)
Jul 31, 2018 0.1050 0.1050 0.1020 0.1048 111,500 -0.00(-0.19%)
Jul 30, 2018 0.1000 0.1050 0.1000 0.1050 149,000 +0.01(+10.53%)
Jul 27, 2018 0.0970 0.1085 0.0950 0.0950 105,900 -0.01(-5.00%)
Jul 26, 2018 0.0950 0.1000 0.0520 0.1000 303,750 +0.00(+0.00%)
Jul 25, 2018 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+11.11%)
Jul 24, 2018 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+1.69%)
Jul 23, 2018 0.0900 0.0900 0.0800 0.0885 76,130 +0.00(+4.12%)
Jul 20, 2018 0.0870 0.0870 0.0850 0.0850 20,002 -0.00(-2.30%)
Jul 19, 2018 0.0900 0.0900 0.0870 0.0870 50,970 -0.00(-3.33%)
Jul 18, 2018 0.0801 0.0970 0.0800 0.0900 101,230 +0.01(+12.36%)
Jul 17, 2018 0.0800 0.1000 0.0750 0.0801 59,250 +0.00(+0.25%)
Jul 16, 2018 0.1000 0.1000 0.0799 0.0799 128,597 -0.02(-20.10%)
Jul 13, 2018 0.0850 0.1000 0.0800 0.1000 62,333 +0.01(+17.65%)
Jul 12, 2018 0.0920 0.1049 0.0850 0.0850 58,010 -0.00(-2.30%)
Jul 11, 2018 0.0940 0.0940 0.0870 0.0870 11,000 -0.01(-7.45%)
Jul 10, 2018 0.0950 0.0950 0.0940 0.0940 2,900 -0.00(-1.05%)
Jul 09, 2018 0.0980 0.0980 0.0945 0.0950 21,982 -0.00(-3.06%)
Jul 06, 2018 0.1000 0.1000 0.0980 0.0980 20,000 -0.00(-2.00%)
Jul 05, 2018 0.0950 0.1000 0.0950 0.1000 50,000 +0.00(+0.00%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 02, 2018 0.1050 0.1050 0.1050 0.1050 208 -0.00(-4.11%)
Jun 29, 2018 0.1095 0.1095 0.1095 0.1095 7,100 +0.01(+7.35%)
Jun 27, 2018 0.1020 0.1020 0.1020 0 -0.01(-6.21%)
Jun 22, 2018 0.1087 0.1087 0.1087 0 -0.00(-0.68%)
Jun 21, 2018 0.0805 0.1095 0.0805 0.1095 16,000 +0.01(+7.35%)
Jun 20, 2018 0.0950 0.1070 0.0950 0.1020 60,182 -0.01(-4.67%)
Jun 19, 2018 0.1070 0.1070 0.1070 0.1070 444 +0.00(+0.00%)
Jun 15, 2018 0.1070 0.1070 0.1070 0 -0.00(-2.73%)
Jun 14, 2018 0.1100 0.1100 0.1100 0.1100 40,000 +0.00(+4.27%)
Jun 13, 2018 0.1197 0.1197 0.1055 0.1055 67,686 -0.01(-12.45%)
Jun 12, 2018 0.1205 0.1205 0.1205 0.1205 4,200 +0.00(+1.25%)
Jun 11, 2018 0.1190 0.1190 0.1190 0.1190 1,000 -0.00(-1.64%)
Jun 07, 2018 0.1210 0.1210 0.1210 0 -0.00(-0.82%)
Jun 06, 2018 0.1211 0.1220 0.1211 0.1220 17,807 +0.00(+2.52%)
Jun 05, 2018 0.1190 0.1190 0.1190 0.1190 20,200 -0.00(-0.83%)
Jun 04, 2018 0.1200 0.1200 0.1200 0.1200 8,292 +0.00(+0.00%)
Jun 01, 2018 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
May 31, 2018 0.1199 0.1200 0.1199 0.1200 16,000 +0.01(+13.21%)
May 30, 2018 0.1100 0.1129 0.1002 0.1060 48,000 -0.00(-2.75%)
May 29, 2018 0.1000 0.1150 0.1000 0.1090 185,730 +0.01(+9.00%)
May 25, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
May 24, 2018 0.1100 0.1100 0.0850 0.0850 83,000 -0.02(-22.73%)
May 23, 2018 0.1100 0.1100 0.1000 0.1100 45,235 +0.00(+0.00%)
May 22, 2018 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+11.22%)
May 21, 2018 0.1100 0.1100 0.0989 0.0989 17,540 -0.01(-12.48%)
May 18, 2018 0.0922 0.1130 0.0922 0.1130 114,980 +0.02(+22.56%)
May 17, 2018 0.0922 0.0922 0.0922 0.0922 5,200 +0.01(+11.76%)
May 16, 2018 0.0825 0.0825 0.0825 0.0825 9,900 +0.00(+3.13%)
May 14, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
May 11, 2018 0.0901 0.1000 0.0850 0.1000 48,650 +0.01(+10.99%)
May 10, 2018 0.1011 0.1011 0.0901 0.0901 10,400 -0.02(-19.55%)
May 09, 2018 0.0900 0.1150 0.0900 0.1120 19,500 +0.02(+24.31%)
May 08, 2018 0.0950 0.1085 0.0900 0.0901 44,621 -0.01(-7.11%)
May 07, 2018 0.1050 0.1150 0.0970 0.0970 61,535 -0.00(-3.00%)
May 04, 2018 0.0800 0.1000 0.0800 0.1000 247,898 +0.03(+38.89%)
May 03, 2018 0.0648 0.0850 0.0573 0.0720 416,000 +0.03(+55.84%)
May 02, 2018 0.1230 0.1300 0.0420 0.0462 1,825,218 -0.06(-58.42%)
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.