Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tomi Environmental Solutions Inc (NQ: TOMZ )

0.8100 -0.0220 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 28, 2021 2.730 2.730 2.590 2.620 50,303 -0.05(-1.87%)
May 27, 2021 2.650 2.700 2.590 2.670 27,539 +0.05(+1.91%)
May 26, 2021 2.550 2.670 2.550 2.620 65,829 +0.05(+1.95%)
May 25, 2021 2.560 2.770 2.560 2.570 59,700 -0.03(-1.15%)
May 24, 2021 2.520 2.670 2.520 2.600 57,816 +0.10(+4.00%)
May 21, 2021 2.550 2.700 2.500 2.500 182,434 -0.07(-2.72%)
May 20, 2021 2.550 2.600 2.420 2.570 124,265 +0.03(+1.18%)
May 19, 2021 2.400 2.600 2.400 2.540 241,766 +0.05(+2.01%)
May 18, 2021 2.450 2.590 2.400 2.490 781,979 -0.49(-16.44%)
May 17, 2021 2.850 3.200 2.850 2.980 207,279 +0.16(+5.67%)
May 14, 2021 2.820 2.957 2.800 2.820 95,378 +0.05(+1.81%)
May 13, 2021 2.820 3.030 2.770 2.770 143,088 -0.10(-3.48%)
May 12, 2021 2.810 2.980 2.760 2.870 85,766 +0.12(+4.36%)
May 11, 2021 2.950 3.050 2.750 2.750 204,186 -0.26(-8.64%)
May 10, 2021 3.130 3.600 2.740 3.010 390,528 -0.16(-5.05%)
May 07, 2021 3.290 3.316 2.920 3.170 211,964 -0.12(-3.65%)
May 06, 2021 3.190 3.440 3.150 3.290 115,439 +0.08(+2.49%)
May 05, 2021 3.350 3.370 3.180 3.210 66,086 -0.14(-4.18%)
May 04, 2021 3.380 3.420 3.180 3.350 63,145 +0.00(+0.00%)
May 03, 2021 3.480 3.500 3.340 3.350 45,500 -0.09(-2.62%)
Apr 30, 2021 3.400 3.620 3.380 3.440 76,600 +0.03(+0.88%)
Apr 29, 2021 3.520 3.610 3.410 3.410 39,813 -0.16(-4.48%)
Apr 28, 2021 3.540 3.590 3.460 3.570 76,064 +0.06(+1.71%)
Apr 27, 2021 3.520 3.600 3.450 3.510 67,688 +0.01(+0.29%)
Apr 26, 2021 3.470 3.550 3.450 3.500 37,501 -0.01(-0.28%)
Apr 23, 2021 3.550 3.575 3.420 3.510 41,300 +0.00(+0.00%)
Apr 22, 2021 3.550 3.640 3.450 3.510 35,254 -0.02(-0.57%)
Apr 21, 2021 3.350 3.650 3.350 3.530 65,296 +0.11(+3.22%)
Apr 20, 2021 3.620 3.720 3.200 3.420 112,722 -0.23(-6.30%)
Apr 19, 2021 3.590 3.790 3.550 3.650 50,232 +0.12(+3.40%)
Apr 16, 2021 3.610 3.650 3.420 3.530 107,200 -0.09(-2.49%)
Apr 15, 2021 3.850 3.910 3.550 3.620 94,793 -0.25(-6.46%)
Apr 14, 2021 3.910 3.990 3.810 3.870 35,199 -0.01(-0.26%)
Apr 13, 2021 3.940 3.950 3.790 3.880 61,936 -0.07(-1.77%)
Apr 12, 2021 3.830 4.000 3.740 3.950 97,421 +0.10(+2.60%)
Apr 09, 2021 3.910 3.980 3.700 3.850 129,800 -0.07(-1.79%)
Apr 08, 2021 4.070 4.070 3.820 3.920 121,618 -0.13(-3.21%)
Apr 07, 2021 4.030 4.090 3.990 4.050 117,531 -0.01(-0.25%)
Apr 06, 2021 4.120 4.150 4.010 4.060 211,871 -0.04(-0.98%)
Apr 05, 2021 4.170 4.290 4.020 4.100 132,679 -0.07(-1.68%)
Apr 01, 2021 4.120 4.270 4.090 4.170 110,500 +0.12(+2.96%)
Mar 31, 2021 4.450 4.690 4.020 4.050 402,499 -0.34(-7.74%)
Mar 30, 2021 4.150 4.450 4.150 4.390 310,437 +0.24(+5.78%)
Mar 29, 2021 4.240 4.300 4.110 4.150 84,949 -0.09(-2.12%)
Mar 26, 2021 4.150 4.350 4.050 4.240 50,700 +0.06(+1.44%)
Mar 25, 2021 4.130 4.260 4.048 4.180 42,222 +0.03(+0.72%)
Mar 24, 2021 4.240 4.380 4.150 4.150 67,547 -0.08(-1.89%)
Mar 23, 2021 4.360 4.430 4.200 4.230 49,766 -0.16(-3.64%)
Mar 22, 2021 4.450 4.450 4.260 4.390 68,198 -0.01(-0.23%)
Mar 19, 2021 4.230 4.430 4.200 4.400 36,300 +0.14(+3.29%)
Mar 18, 2021 4.340 4.379 4.150 4.260 124,020 -0.13(-2.96%)
Mar 17, 2021 4.210 4.470 4.130 4.390 108,502 +0.11(+2.57%)
Mar 16, 2021 4.480 4.580 4.220 4.280 112,589 -0.14(-3.17%)
Mar 15, 2021 4.550 4.610 4.370 4.420 143,242 -0.08(-1.78%)
Mar 12, 2021 4.670 4.692 4.450 4.500 132,700 -0.24(-5.06%)
Mar 11, 2021 4.150 4.980 4.149 4.740 1,096,394 +0.59(+14.22%)
Mar 10, 2021 4.390 4.400 4.100 4.150 64,857 -0.15(-3.49%)
Mar 09, 2021 4.180 4.380 4.100 4.300 72,074 +0.14(+3.37%)
Mar 08, 2021 4.100 4.220 4.060 4.160 70,743 +0.04(+0.97%)
Mar 05, 2021 4.030 4.170 3.900 4.120 171,200 -0.07(-1.67%)
Mar 04, 2021 4.300 4.370 3.850 4.190 212,514 -0.17(-3.90%)
Mar 03, 2021 4.410 4.510 4.320 4.360 78,804 -0.07(-1.58%)
Mar 02, 2021 4.650 4.660 4.390 4.430 79,255 -0.19(-4.11%)
Mar 01, 2021 4.420 4.700 4.240 4.620 134,500 +0.38(+8.96%)
Feb 26, 2021 4.493 4.493 4.070 4.240 203,700 -0.19(-4.29%)
Feb 25, 2021 4.730 4.900 4.370 4.430 163,260 -0.36(-7.52%)
Feb 24, 2021 4.610 4.830 4.500 4.790 87,272 +0.12(+2.57%)
Feb 23, 2021 4.530 4.750 4.300 4.670 292,836 -0.23(-4.69%)
Feb 22, 2021 5.030 5.150 4.850 4.900 119,229 -0.12(-2.39%)
Feb 19, 2021 5.120 5.379 4.950 5.020 119,800 -0.13(-2.52%)
Feb 18, 2021 5.350 5.550 5.030 5.150 178,970 -0.17(-3.20%)
Feb 17, 2021 5.420 5.610 5.200 5.320 223,360 -0.09(-1.66%)
Feb 16, 2021 5.280 5.450 5.000 5.410 291,740 +0.36(+7.13%)
Feb 12, 2021 5.360 5.480 4.920 5.050 348,000 -0.31(-5.78%)
Feb 11, 2021 5.720 6.040 5.329 5.360 370,662 -0.20(-3.60%)
Feb 10, 2021 6.000 6.500 5.145 5.560 892,195 -0.35(-5.92%)
Feb 09, 2021 4.900 5.960 4.840 5.910 1,266,699 +1.04(+21.36%)
Feb 08, 2021 4.750 4.890 4.680 4.870 198,122 +0.22(+4.73%)
Feb 05, 2021 4.700 4.720 4.550 4.650 182,600 -0.04(-0.85%)
Feb 04, 2021 4.740 4.850 4.590 4.690 164,045 +0.00(+0.00%)
Feb 03, 2021 4.640 4.690 4.540 4.690 82,174 +0.07(+1.52%)
Feb 02, 2021 4.730 4.740 4.500 4.620 89,438 -0.13(-2.74%)
Feb 01, 2021 4.450 4.820 4.410 4.750 161,138 +0.30(+6.74%)
Jan 29, 2021 4.590 4.750 4.350 4.450 196,900 -0.25(-5.32%)
Jan 28, 2021 4.840 4.850 4.400 4.700 197,484 -0.09(-1.88%)
Jan 27, 2021 5.060 5.090 4.650 4.790 326,102 -0.15(-3.04%)
Jan 26, 2021 4.950 5.000 4.710 4.940 148,492 -0.08(-1.59%)
Jan 25, 2021 4.900 5.200 4.740 5.020 178,796 +0.14(+2.87%)
Jan 22, 2021 4.940 4.940 4.600 4.880 288,100 -0.01(-0.20%)
Jan 21, 2021 4.410 4.940 4.350 4.890 437,562 +0.43(+9.64%)
Jan 20, 2021 4.580 4.740 4.350 4.460 171,009 -0.16(-3.46%)
Jan 19, 2021 4.340 4.690 4.300 4.620 235,095 +0.28(+6.45%)
Jan 15, 2021 4.370 4.410 4.260 4.340 95,400 +0.04(+0.93%)
Jan 14, 2021 4.350 4.450 4.260 4.300 131,183 -0.03(-0.69%)
Jan 13, 2021 4.260 4.399 4.250 4.330 95,021 +0.05(+1.17%)
Jan 12, 2021 4.310 4.450 4.210 4.280 190,009 +0.07(+1.66%)
Jan 11, 2021 4.260 4.400 4.210 4.210 121,785 -0.05(-1.17%)
Jan 08, 2021 4.570 4.570 4.250 4.260 152,900 -0.30(-6.58%)
Jan 07, 2021 4.510 4.640 4.400 4.560 112,046 +0.23(+5.31%)
Jan 06, 2021 4.420 4.440 4.210 4.330 121,157 -0.11(-2.48%)
Jan 05, 2021 4.440 4.670 4.360 4.440 87,881 +0.00(+0.00%)
Jan 04, 2021 4.320 4.560 4.310 4.440 162,905 -0.13(-2.84%)
Dec 31, 2020 4.570 4.570 4.570 320,496 -0.28(-5.77%)
Dec 30, 2020 4.100 4.950 4.100 4.850 320,496 +0.72(+17.43%)
Dec 29, 2020 4.300 4.440 4.100 4.130 206,777 -0.14(-3.28%)
Dec 28, 2020 4.820 4.950 4.200 4.270 360,764 -0.43(-9.15%)
Dec 24, 2020 4.760 4.890 4.530 4.700 168,900 -0.07(-1.47%)
Dec 23, 2020 4.000 4.790 4.000 4.770 332,480 +0.77(+19.25%)
Dec 22, 2020 4.060 4.290 4.000 4.000 149,360 -0.09(-2.20%)
Dec 21, 2020 4.140 4.290 3.970 4.090 185,383 +0.12(+3.02%)
Dec 18, 2020 4.170 4.430 3.960 3.970 384,200 -0.11(-2.70%)
Dec 17, 2020 4.080 4.250 3.970 4.080 287,896 +0.13(+3.29%)
Dec 16, 2020 3.990 4.180 3.950 3.950 158,663 -0.10(-2.47%)
Dec 15, 2020 4.120 4.200 3.950 4.050 133,919 +0.01(+0.25%)
Dec 14, 2020 4.250 4.300 4.020 4.040 88,550 -0.13(-3.12%)
Dec 11, 2020 4.140 4.350 4.000 4.170 157,600 -0.01(-0.24%)
Dec 10, 2020 4.110 4.250 4.030 4.180 74,953 +0.11(+2.83%)
Dec 09, 2020 4.400 4.400 4.030 4.065 100,870 -0.24(-5.68%)
Dec 08, 2020 4.060 4.380 4.060 4.310 101,461 +0.16(+3.86%)
Dec 07, 2020 4.460 4.580 4.070 4.150 467,543 -0.38(-8.39%)
Dec 04, 2020 4.640 4.760 4.450 4.530 127,400 -0.14(-3.00%)
Dec 03, 2020 4.870 4.930 4.570 4.670 262,139 -0.12(-2.51%)
Dec 02, 2020 5.160 5.170 4.560 4.790 250,907 -0.38(-7.35%)
Dec 01, 2020 5.070 5.740 4.900 5.170 421,804 +0.28(+5.73%)
Nov 30, 2020 4.300 5.180 4.280 4.890 430,510 +0.64(+15.06%)
Nov 27, 2020 4.250 4.295 4.050 4.250 146,500 +0.01(+0.24%)
Nov 25, 2020 3.890 4.400 3.890 4.240 332,100 +0.35(+9.00%)
Nov 24, 2020 4.040 4.150 3.730 3.890 484,133 -0.19(-4.66%)
Nov 23, 2020 4.330 4.340 3.993 4.080 313,060 -0.30(-6.85%)
Nov 20, 2020 4.300 4.400 4.300 4.380 88,400 -0.07(-1.57%)
Nov 19, 2020 4.500 4.540 4.300 4.450 198,940 +0.07(+1.60%)
Nov 18, 2020 4.600 4.850 4.200 4.380 353,680 -0.34(-7.20%)
Nov 17, 2020 4.620 4.820 4.500 4.720 274,778 +0.26(+5.83%)
Nov 16, 2020 4.930 5.160 4.360 4.460 509,755 -0.53(-10.62%)
Nov 13, 2020 4.500 5.265 4.050 4.990 1,175,300 -1.66(-24.96%)
Nov 12, 2020 6.980 7.050 6.470 6.650 334,296 -0.15(-2.21%)
Nov 11, 2020 6.870 6.900 6.530 6.800 92,769 +0.12(+1.80%)
Nov 10, 2020 6.700 6.800 6.330 6.680 79,425 -0.09(-1.33%)
Nov 09, 2020 6.490 6.910 6.050 6.770 176,755 -0.33(-4.65%)
Nov 06, 2020 7.320 7.420 6.950 7.100 42,900 -0.19(-2.61%)
Nov 05, 2020 7.000 7.425 6.800 7.290 108,038 -0.20(-2.67%)
Nov 04, 2020 7.620 7.710 7.300 7.490 37,496 +0.04(+0.54%)
Nov 03, 2020 7.770 7.800 7.420 7.450 44,616 -0.33(-4.24%)
Nov 02, 2020 7.710 8.265 7.650 7.780 46,386 -0.07(-0.89%)
Oct 30, 2020 8.270 8.270 7.800 7.850 62,000 -0.24(-2.97%)
Oct 29, 2020 8.310 8.580 7.850 8.090 79,726 -0.32(-3.80%)
Oct 28, 2020 9.200 9.200 8.140 8.410 86,609 -0.78(-8.49%)
Oct 27, 2020 9.000 9.723 9.000 9.190 229,828 +0.24(+2.68%)
Oct 26, 2020 7.700 9.000 7.680 8.950 179,968 +1.32(+17.30%)
Oct 23, 2020 7.820 7.835 7.412 7.630 63,000 -0.07(-0.91%)
Oct 22, 2020 7.890 7.900 7.550 7.700 102,081 -0.21(-2.65%)
Oct 21, 2020 8.800 8.840 7.610 7.910 116,677 -1.00(-11.22%)
Oct 20, 2020 8.910 9.100 8.780 8.910 26,497 +0.01(+0.11%)
Oct 19, 2020 9.410 9.540 8.780 8.900 79,594 -0.21(-2.31%)
Oct 16, 2020 9.300 9.685 9.110 9.110 60,800 -0.10(-1.09%)
Oct 15, 2020 9.330 9.750 9.200 9.210 48,167 -0.28(-2.95%)
Oct 14, 2020 9.990 10.05 9.210 9.490 117,667 -0.43(-4.33%)
Oct 13, 2020 10.20 10.35 9.850 9.920 69,692 -0.19(-1.88%)
Oct 12, 2020 9.820 10.46 9.770 10.11 88,898 +0.34(+3.48%)
Oct 09, 2020 10.23 10.23 9.600 9.770 113,100 -0.16(-1.61%)
Oct 08, 2020 9.620 10.49 9.620 9.930 144,101 +0.46(+4.86%)
Oct 07, 2020 10.60 10.65 8.900 9.470 264,806 -0.77(-7.52%)
Oct 06, 2020 8.750 11.30 8.750 10.24 616,451 +1.69(+19.77%)
Oct 05, 2020 7.500 8.650 7.460 8.550 225,578 +1.14(+15.38%)
Oct 02, 2020 7.150 7.500 7.150 7.410 68,300 +0.35(+4.91%)
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.