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, 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%)
Mar 02, 2020 1.210 1.510 1.200 1.290 9,809,391 +0.16(+14.16%)
Feb 28, 2020 0.7499 1.190 0.7420 1.130 9,825,700 +0.43(+61.18%)
Feb 27, 2020 0.5010 0.7500 0.5010 0.7011 5,072,226 +0.14(+25.42%)
Feb 26, 2020 0.5701 0.6000 0.4500 0.5590 3,756,413 -0.05(-8.36%)
Feb 25, 2020 0.3500 0.6600 0.3500 0.6100 6,163,097 +0.26(+74.29%)
Feb 24, 2020 0.3300 0.3658 0.3000 0.3500 1,556,332 +0.05(+16.67%)
Feb 21, 2020 0.3000 0.3300 0.2901 0.3000 293,200 +0.00(+0.00%)
Feb 20, 2020 0.3200 0.3200 0.2700 0.3000 184,091 +0.01(+1.69%)
Feb 19, 2020 0.2800 0.2980 0.2600 0.2950 91,197 +0.00(+0.85%)
Feb 18, 2020 0.2950 0.3000 0.2506 0.2925 243,090 +0.02(+8.33%)
Feb 14, 2020 0.2790 0.2850 0.2401 0.2700 160,900 -0.00(-1.64%)
Feb 13, 2020 0.2690 0.2890 0.2500 0.2745 149,079 +0.03(+11.77%)
Feb 12, 2020 0.3300 0.3300 0.2400 0.2456 474,347 -0.08(-25.58%)
Feb 11, 2020 0.3280 0.3350 0.2850 0.3300 407,348 +0.01(+3.13%)
Feb 10, 2020 0.2700 0.3400 0.2470 0.3200 895,262 +0.10(+43.18%)
Feb 07, 2020 0.1800 0.2600 0.1800 0.2235 197,700 +0.02(+10.37%)
Feb 06, 2020 0.2930 0.2930 0.1750 0.2025 652,655 -0.09(-30.65%)
Feb 05, 2020 0.3680 0.3680 0.2830 0.2920 2,115,099 -0.09(-24.25%)
Feb 04, 2020 0.2450 0.4600 0.2300 0.3855 2,625,085 +0.18(+83.57%)
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.