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 (%)
May 31, 2016 0.4639 0.4900 0.4639 0.4900 51,600 +0.02(+4.26%)
May 27, 2016 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
May 26, 2016 0.5000 0.5000 0.4700 0.4900 185,786 +0.01(+2.08%)
May 25, 2016 0.4900 0.5000 0.4800 0.4800 116,800 -0.01(-2.02%)
May 24, 2016 0.4900 0.4900 0.4500 0.4899 41,600 -0.00(-0.02%)
May 23, 2016 0.4900 0.4900 0.4900 0.4900 45,000 +0.01(+2.08%)
May 20, 2016 0.4800 0.4800 0.4800 0.4800 5,000 -0.01(-2.04%)
May 19, 2016 0.4900 0.5000 0.4900 0.4900 40,500 +0.00(+0.00%)
May 18, 2016 0.4799 0.5000 0.4799 0.4900 25,200 +0.04(+8.89%)
May 17, 2016 0.4790 0.4800 0.4400 0.4500 30,426 -0.03(-6.05%)
May 16, 2016 0.4790 0.4790 0.4600 0.4790 2,250 +0.02(+4.13%)
May 12, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 11, 2016 0.4600 0.4600 0.4500 0.4600 9,600 +0.01(+2.22%)
May 10, 2016 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
May 09, 2016 0.4800 0.4800 0.4500 0.4500 9,600 -0.03(-6.25%)
May 06, 2016 0.4800 0.4800 0.4800 0.4800 1,500 +0.00(+0.00%)
May 05, 2016 0.4800 0.4800 0.4800 0.4800 8,700 -0.00(-0.95%)
May 04, 2016 0.4846 0.4846 0.4846 0.4846 1,000 -0.01(-2.10%)
May 02, 2016 0.4950 0.4950 0.4950 0 +0.04(+10.00%)
Apr 29, 2016 0.5020 0.5020 0.3408 0.4500 71,299 -0.05(-10.00%)
Apr 28, 2016 0.5000 0.5000 0.5000 0.5000 5,000 -0.02(-2.91%)
Apr 27, 2016 0.4700 0.5150 0.4700 0.5150 1,300 +0.02(+3.00%)
Apr 26, 2016 0.5000 0.5000 0.5000 0.5000 3,000 -0.02(-2.91%)
Apr 25, 2016 0.4802 0.5150 0.4010 0.5150 53,032 +0.02(+3.00%)
Apr 22, 2016 0.4801 0.5000 0.4801 0.5000 2,960 +0.00(+0.00%)
Apr 21, 2016 0.5000 0.5000 0.5000 0.5000 8,000 +0.00(+0.00%)
Apr 20, 2016 0.5000 0.5060 0.5000 0.5000 25,500 +0.00(+0.00%)
Apr 19, 2016 0.5100 0.5300 0.5000 0.5000 18,500 +0.01(+2.04%)
Apr 18, 2016 0.5300 0.5300 0.4900 0.4900 9,150 -0.03(-5.77%)
Apr 15, 2016 0.5199 0.5200 0.5199 0.5200 768 +0.01(+1.96%)
Apr 14, 2016 0.5000 0.5300 0.5000 0.5100 15,100 +0.00(+0.00%)
Apr 13, 2016 0.5077 0.5399 0.5077 0.5100 14,800 +0.00(+0.00%)
Apr 12, 2016 0.5000 0.5200 0.4800 0.5100 119,650 -0.03(-5.56%)
Apr 11, 2016 0.5000 0.5400 0.4999 0.5400 53,100 +0.04(+8.00%)
Apr 08, 2016 0.5000 0.5200 0.5000 0.5000 56,000 -0.01(-1.96%)
Apr 07, 2016 0.5100 0.5500 0.5100 0.5100 98,709 -0.03(-5.52%)
Apr 06, 2016 0.5100 0.5398 0.4600 0.5398 21,971 +0.00(+0.00%)
Apr 05, 2016 0.5100 0.5398 0.5000 0.5398 35,750 +0.01(+1.85%)
Apr 04, 2016 0.5050 0.5300 0.4600 0.5300 16,500 +0.00(+0.22%)
Apr 01, 2016 0.5200 0.5500 0.5200 0.5289 28,150 -0.02(-3.85%)
Mar 31, 2016 0.5200 0.5600 0.5200 0.5500 68,274 +0.03(+5.77%)
Mar 30, 2016 0.5200 0.5200 0.5200 0.5200 2,500 -0.01(-1.89%)
Mar 29, 2016 0.5400 0.5600 0.5300 0.5300 7,911 +0.01(+1.92%)
Mar 28, 2016 0.5000 0.5200 0.5000 0.5200 26,560 +0.02(+4.00%)
Mar 24, 2016 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Mar 23, 2016 0.5250 0.5250 0.5200 0.5200 1,798 -0.01(-0.95%)
Mar 22, 2016 0.5250 0.5250 0.5193 0.5250 24,800 +0.03(+5.00%)
Mar 21, 2016 0.5400 0.5400 0.5000 0.5000 7,044 -0.04(-7.41%)
Mar 18, 2016 0.5400 0.5400 0.5151 0.5400 4,893 -0.03(-5.26%)
Mar 17, 2016 0.5150 0.5700 0.5150 0.5700 11,245 +0.02(+3.64%)
Mar 16, 2016 0.5200 0.5500 0.4601 0.5500 42,306 +0.00(+0.00%)
Mar 15, 2016 0.5600 0.5600 0.5461 0.5500 6,495 -0.01(-1.79%)
Mar 14, 2016 0.5750 0.5750 0.5001 0.5600 36,706 -0.01(-2.61%)
Mar 11, 2016 0.5295 0.5750 0.5295 0.5750 29,400 +0.04(+8.49%)
Mar 10, 2016 0.5300 0.5300 0.5299 0.5300 5,140 -0.01(-1.85%)
Mar 09, 2016 0.5300 0.5400 0.5300 0.5400 8,561 +0.01(+1.89%)
Mar 08, 2016 0.5300 0.5300 0.5300 0.5300 10,000 -0.01(-1.85%)
Mar 04, 2016 0.5400 0.5400 0.5400 0 +0.01(+0.93%)
Mar 03, 2016 0.5600 0.5600 0.5350 0.5350 14,052 +0.01(+0.94%)
Mar 02, 2016 0.5400 0.5400 0.5300 0.5300 14,700 -0.02(-3.64%)
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.