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 (%)
Sep 14, 2020 0.8799 0.8799 0.8799 0 +0.11(+14.27%)
Sep 11, 2020 0.6801 0.7700 0.6801 0.7700 1,030,900 +0.10(+15.08%)
Sep 10, 2020 0.6997 0.6997 0.6500 0.6691 332,991 +0.02(+3.26%)
Sep 09, 2020 0.6199 0.6570 0.6000 0.6480 367,327 +0.04(+6.53%)
Sep 08, 2020 0.6750 0.6750 0.6000 0.6083 464,947 -0.06(-8.60%)
Sep 04, 2020 0.7288 0.7400 0.6300 0.6655 812,700 -0.03(-4.93%)
Sep 03, 2020 0.6699 0.7399 0.6000 0.7000 1,001,970 +0.06(+10.01%)
Sep 02, 2020 0.6000 0.6448 0.5510 0.6363 877,119 +0.01(+1.00%)
Sep 01, 2020 0.6800 0.6900 0.5810 0.6300 1,103,302 -0.05(-7.35%)
Aug 31, 2020 0.6900 0.7000 0.6250 0.6800 893,793 -0.02(-2.86%)
Aug 28, 2020 0.7600 0.7800 0.6600 0.7000 1,581,800 -0.08(-9.68%)
Aug 27, 2020 0.8600 0.8600 0.7300 0.7750 1,268,511 -0.08(-9.20%)
Aug 26, 2020 0.9649 0.9649 0.8500 0.8535 683,457 -0.09(-9.68%)
Aug 25, 2020 0.8700 0.9499 0.8700 0.9450 497,917 +0.05(+5.01%)
Aug 24, 2020 1.020 1.020 0.8301 0.8999 2,455,067 -0.12(-11.34%)
Aug 21, 2020 1.090 1.090 1.000 1.015 536,100 -0.03(-3.32%)
Aug 20, 2020 1.080 1.090 1.010 1.050 735,040 -0.01(-0.95%)
Aug 19, 2020 0.9650 1.080 0.9650 1.060 1,580,445 +0.08(+8.16%)
Aug 18, 2020 1.115 1.150 0.9700 0.9800 1,738,008 -0.09(-8.41%)
Aug 17, 2020 1.190 1.230 1.046 1.070 2,729,557 +0.01(+0.94%)
Aug 14, 2020 1.250 1.350 0.9610 1.060 6,429,000 -0.14(-11.67%)
Aug 13, 2020 2.040 2.060 1.140 1.200 11,564,016 -0.84(-41.18%)
Aug 12, 2020 2.050 2.070 1.900 2.040 1,344,499 +0.11(+5.70%)
Aug 11, 2020 1.930 2.130 1.830 1.930 2,527,881 +0.01(+0.52%)
Aug 10, 2020 1.720 1.920 1.710 1.920 1,214,600 +0.25(+14.97%)
Aug 07, 2020 1.720 1.740 1.650 1.670 672,300 -0.05(-2.91%)
Aug 06, 2020 1.745 1.755 1.700 1.720 448,598 -0.03(-1.71%)
Aug 05, 2020 1.760 1.790 1.730 1.750 394,696 -0.01(-0.57%)
Aug 04, 2020 1.800 1.860 1.750 1.760 628,615 -0.04(-2.22%)
Aug 03, 2020 1.900 1.900 1.700 1.800 882,111 -0.03(-1.91%)
Jul 31, 2020 1.870 1.890 1.810 1.835 506,500 -0.04(-2.39%)
Jul 30, 2020 1.820 1.900 1.810 1.880 694,262 +0.07(+3.87%)
Jul 29, 2020 1.820 1.840 1.770 1.810 447,636 +0.02(+0.84%)
Jul 28, 2020 1.770 1.810 1.730 1.795 634,891 +0.04(+2.57%)
Jul 27, 2020 1.750 1.820 1.660 1.750 921,200 +0.05(+2.94%)
Jul 24, 2020 1.810 1.810 1.650 1.700 468,800 -0.10(-5.56%)
Jul 23, 2020 1.790 1.840 1.700 1.800 1,111,481 +0.08(+4.96%)
Jul 22, 2020 1.630 1.760 1.600 1.715 669,434 +0.12(+7.86%)
Jul 21, 2020 1.740 1.750 1.415 1.590 3,268,972 -0.16(-9.14%)
Jul 20, 2020 1.930 1.930 1.720 1.750 1,044,885 -0.04(-2.23%)
Jul 17, 2020 1.830 1.840 1.750 1.790 685,100 -0.03(-1.65%)
Jul 16, 2020 1.800 1.895 1.750 1.820 812,558 +0.02(+1.11%)
Jul 15, 2020 1.850 1.960 1.760 1.800 1,641,928 -0.07(-4.00%)
Jul 14, 2020 1.970 1.970 1.680 1.875 2,175,739 +0.04(+2.46%)
Jul 13, 2020 1.600 1.870 1.540 1.830 3,240,433 +0.29(+18.83%)
Jul 10, 2020 1.460 1.580 1.450 1.540 3,815,700 +0.11(+7.69%)
Jul 09, 2020 1.395 1.430 1.370 1.430 1,390,974 +0.04(+2.88%)
Jul 08, 2020 1.420 1.440 1.360 1.390 809,946 +0.02(+1.83%)
Jul 07, 2020 1.480 1.550 1.300 1.365 2,633,613 -0.10(-6.92%)
Jul 06, 2020 1.345 1.480 1.330 1.466 1,519,362 +0.14(+10.26%)
Jul 02, 2020 1.320 1.340 1.300 1.330 401,000 +0.03(+2.31%)
Jul 01, 2020 1.300 1.340 1.290 1.300 516,744 +0.02(+1.56%)
Jun 30, 2020 1.260 1.330 1.255 1.280 650,166 +0.03(+1.99%)
Jun 29, 2020 1.360 1.360 1.190 1.255 825,362 +0.00(+0.40%)
Jun 26, 2020 1.300 1.420 1.150 1.250 3,318,400 -0.07(-5.30%)
Jun 25, 2020 1.200 1.440 1.160 1.320 5,274,042 +0.12(+9.99%)
Jun 24, 2020 1.150 1.200 1.140 1.200 491,534 +0.00(+0.00%)
Jun 23, 2020 1.190 1.220 1.150 1.200 606,265 +0.01(+0.84%)
Jun 22, 2020 1.190 1.200 1.140 1.190 289,248 +0.04(+3.48%)
Jun 19, 2020 1.170 1.200 1.100 1.150 352,200 -0.02(-1.71%)
Jun 18, 2020 1.145 1.190 1.070 1.170 620,515 +0.03(+2.63%)
Jun 17, 2020 1.180 1.200 1.040 1.140 807,245 -0.06(-5.00%)
Jun 16, 2020 1.280 1.290 1.140 1.200 887,596 -0.03(-2.44%)
Jun 15, 2020 1.110 1.280 1.100 1.230 1,718,877 +0.16(+14.95%)
Jun 12, 2020 0.9900 1.080 0.9900 1.070 602,200 +0.07(+7.00%)
Jun 11, 2020 1.055 1.060 0.9501 1.000 722,248 -0.05(-4.76%)
Jun 10, 2020 1.000 1.060 0.9600 1.050 1,347,689 +0.17(+19.32%)
Jun 09, 2020 0.8600 0.9490 0.8500 0.8800 478,924 +0.02(+2.33%)
Jun 08, 2020 0.8200 0.9400 0.8001 0.8600 742,970 +0.04(+4.88%)
Jun 05, 2020 0.8400 0.8700 0.7098 0.8200 2,237,600 -0.07(-7.34%)
Jun 04, 2020 1.020 1.030 0.8610 0.8850 1,605,406 -0.14(-13.24%)
Jun 03, 2020 1.085 1.085 0.9700 1.020 1,083,420 -0.06(-5.56%)
Jun 02, 2020 1.140 1.140 1.040 1.080 276,636 -0.02(-1.59%)
Jun 01, 2020 1.045 1.120 1.020 1.097 496,580 +0.02(+1.62%)
May 29, 2020 1.100 1.120 1.040 1.080 487,100 -0.02(-1.82%)
May 28, 2020 1.040 1.105 1.000 1.100 709,092 +0.08(+7.84%)
May 27, 2020 1.170 1.170 0.9400 1.020 2,541,024 -0.14(-12.07%)
May 26, 2020 1.310 1.350 1.100 1.160 2,078,432 -0.09(-7.20%)
May 22, 2020 1.285 1.300 1.110 1.250 1,238,200 -0.07(-5.30%)
May 21, 2020 1.330 1.390 1.240 1.320 2,327,194 +0.02(+1.54%)
May 20, 2020 1.180 1.300 1.150 1.300 2,888,846 +0.15(+13.04%)
May 19, 2020 0.9999 1.200 0.9900 1.150 4,342,952 +0.23(+25.03%)
May 18, 2020 0.8400 1.050 0.8383 0.9198 3,824,305 +0.12(+14.97%)
May 15, 2020 0.8500 0.8500 0.7651 0.8000 3,143,300 +0.00(+0.00%)
May 14, 2020 0.8500 0.9270 0.7300 0.8000 5,052,720 -0.06(-6.98%)
May 13, 2020 0.5650 0.8600 0.5650 0.8600 3,924,127 +0.28(+48.58%)
May 12, 2020 0.5812 0.5900 0.5600 0.5788 1,361,006 -0.00(-0.21%)
May 11, 2020 0.5860 0.5900 0.5685 0.5800 869,179 +0.01(+2.27%)
May 08, 2020 0.5521 0.5800 0.5408 0.5671 1,722,600 +0.01(+2.70%)
May 07, 2020 0.5000 0.5690 0.4900 0.5522 893,518 +0.05(+10.48%)
May 06, 2020 0.5180 0.5289 0.4900 0.4998 577,255 -0.01(-2.33%)
May 05, 2020 0.4900 0.5394 0.4900 0.5117 501,910 +0.01(+2.34%)
May 04, 2020 0.5399 0.5400 0.4776 0.5000 468,070 -0.03(-5.66%)
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.