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 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%)
May 01, 2020 0.5455 0.5500 0.4550 0.5300 728,000 -0.00(-0.56%)
Apr 30, 2020 0.5510 0.5790 0.5250 0.5330 1,648,648 -0.02(-3.09%)
Apr 29, 2020 0.5525 0.5600 0.5400 0.5500 840,098 +0.00(+0.00%)
Apr 28, 2020 0.5500 0.5900 0.5400 0.5500 1,187,574 +0.00(+0.00%)
Apr 27, 2020 0.5200 0.5550 0.5200 0.5500 740,878 +0.04(+7.86%)
Apr 24, 2020 0.5150 0.5200 0.4810 0.5099 372,000 -0.01(-0.99%)
Apr 23, 2020 0.5400 0.5500 0.5100 0.5150 227,105 -0.03(-4.63%)
Apr 22, 2020 0.5499 0.5499 0.5200 0.5400 396,352 -0.02(-2.70%)
Apr 21, 2020 0.5600 0.5600 0.5250 0.5550 452,856 -0.01(-2.63%)
Apr 20, 2020 0.5500 0.5800 0.5299 0.5700 610,606 +0.03(+4.78%)
Apr 17, 2020 0.5293 0.5440 0.5000 0.5440 166,300 +0.01(+1.85%)
Apr 16, 2020 0.5600 0.5600 0.5200 0.5341 262,537 -0.03(-4.63%)
Apr 15, 2020 0.5400 0.5625 0.5350 0.5600 438,301 +0.01(+2.56%)
Apr 14, 2020 0.5500 0.5600 0.5300 0.5460 233,691 -0.00(-0.73%)
Apr 13, 2020 0.5010 0.5850 0.5010 0.5500 481,598 +0.06(+11.16%)
Apr 09, 2020 0.4825 0.5000 0.4700 0.4948 257,800 +0.01(+3.08%)
Apr 08, 2020 0.5000 0.5200 0.4650 0.4800 307,992 -0.01(-2.04%)
Apr 07, 2020 0.4850 0.4950 0.4550 0.4900 337,799 +0.00(+0.00%)
Apr 06, 2020 0.5000 0.5100 0.4800 0.4900 205,728 -0.02(-4.67%)
Apr 03, 2020 0.5400 0.5400 0.4700 0.5140 426,400 -0.03(-4.81%)
Apr 02, 2020 0.5700 0.5800 0.5250 0.5400 536,407 -0.03(-5.59%)
Apr 01, 2020 0.5500 0.6000 0.5500 0.5720 216,324 -0.02(-3.05%)
Mar 31, 2020 0.6000 0.6200 0.5350 0.5900 632,240 -0.01(-1.67%)
Mar 30, 2020 0.5700 0.6400 0.5610 0.6000 1,013,980 +0.06(+11.11%)
Mar 27, 2020 0.4989 0.5400 0.4549 0.5400 526,600 +0.05(+9.69%)
Mar 26, 2020 0.5476 0.5800 0.4560 0.4923 1,105,631 -0.08(-13.66%)
Mar 25, 2020 0.6250 0.6300 0.5200 0.5702 498,430 -0.04(-6.52%)
Mar 24, 2020 0.5950 0.6400 0.5500 0.6100 723,384 -0.01(-1.61%)
Mar 23, 2020 0.6430 0.6700 0.5700 0.6200 590,323 +0.00(+0.00%)
Mar 20, 2020 0.6400 0.6500 0.5750 0.6200 587,800 -0.04(-5.92%)
Mar 19, 2020 0.6750 0.6950 0.5900 0.6590 1,527,544 -0.02(-3.09%)
Mar 18, 2020 0.6300 0.7200 0.6050 0.6800 1,987,249 +0.05(+7.94%)
Mar 17, 2020 0.5999 0.7200 0.5601 0.6300 887,052 +0.03(+5.00%)
Mar 16, 2020 0.5651 0.8501 0.5551 0.6000 2,601,891 +0.06(+11.03%)
Mar 13, 2020 0.6907 0.6949 0.5000 0.5404 820,400 -0.11(-16.87%)
Mar 12, 2020 0.7300 0.7470 0.5590 0.6501 3,544,485 -0.03(-4.41%)
Mar 11, 2020 0.4400 0.7340 0.4200 0.6801 4,592,682 +0.28(+67.93%)
Mar 10, 2020 0.6150 0.6500 0.3800 0.4050 2,012,182 -0.20(-33.61%)
Mar 09, 2020 0.7100 0.7800 0.5500 0.6100 1,504,718 -0.10(-14.08%)
Mar 06, 2020 0.7490 0.8850 0.6410 0.7100 2,834,200 -0.05(-6.44%)
Mar 05, 2020 0.7125 0.8700 0.7000 0.7589 3,384,717 +0.08(+11.57%)
Mar 04, 2020 0.9889 0.9890 0.6110 0.6802 6,188,879 -0.30(-30.34%)
Mar 03, 2020 1.230 1.230 0.8700 0.9765 4,438,087 -0.31(-24.30%)
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.