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 (%)
Jun 30, 2022 0.6610 0.7210 0.6610 0.7120 48,171 -0.01(-1.51%)
Jun 29, 2022 0.7470 0.7470 0.6625 0.7229 44,943 +0.02(+3.27%)
Jun 28, 2022 0.7480 0.7480 0.6852 0.7000 43,548 -0.01(-0.71%)
Jun 27, 2022 0.7492 0.7492 0.7000 0.7050 27,345 -0.01(-0.75%)
Jun 24, 2022 0.7100 0.7680 0.7100 0.7103 79,346 +0.00(+0.04%)
Jun 23, 2022 0.7099 0.7900 0.6722 0.7100 109,441 +0.02(+2.90%)
Jun 22, 2022 0.6800 0.7198 0.6800 0.6900 54,662 -0.00(-0.09%)
Jun 21, 2022 0.7250 0.7250 0.6900 0.6906 181,008 -0.05(-6.69%)
Jun 17, 2022 0.7753 0.7753 0.7300 0.7401 18,060 -0.04(-5.10%)
Jun 16, 2022 0.7880 0.8979 0.7412 0.7799 116,158 -0.01(-1.24%)
Jun 15, 2022 0.7000 0.8806 0.7000 0.7897 144,594 +0.03(+3.65%)
Jun 14, 2022 0.7500 0.8300 0.7100 0.7619 62,626 +0.01(+1.22%)
Jun 13, 2022 0.7900 0.7860 0.7181 0.7527 74,107 -0.08(-9.86%)
Jun 10, 2022 0.8800 0.8949 0.7914 0.8350 60,245 -0.04(-4.43%)
Jun 09, 2022 0.9064 0.9264 0.8401 0.8737 100,425 -0.05(-5.92%)
Jun 08, 2022 1.050 1.050 0.8701 0.9287 236,833 -0.07(-7.11%)
Jun 07, 2022 0.8736 1.030 0.8400 0.9998 760,055 +0.11(+12.02%)
Jun 06, 2022 0.9140 0.9309 0.8110 0.8925 260,744 +0.00(+0.28%)
Jun 03, 2022 0.9900 1.010 0.8320 0.8900 923,573 -0.11(-11.00%)
Jun 02, 2022 0.9000 1.340 0.9000 1.000 11,382,537 +0.08(+8.17%)
Jun 01, 2022 0.9001 0.9290 0.9000 0.9245 37,842 -0.00(-0.48%)
May 31, 2022 0.9390 0.9490 0.9000 0.9290 30,096 -0.02(-2.21%)
May 27, 2022 0.9100 0.9500 0.9100 0.9500 24,409 -0.01(-1.23%)
May 26, 2022 0.9200 0.9900 0.9102 0.9618 86,795 +0.01(+1.24%)
May 25, 2022 1.010 1.010 0.9100 0.9500 74,041 -0.02(-2.06%)
May 24, 2022 0.9700 1.020 0.9100 0.9700 106,165 -0.04(-3.96%)
May 23, 2022 0.9100 1.040 0.9100 1.010 776,090 +0.11(+12.22%)
May 20, 2022 0.7290 0.9500 0.7000 0.9000 1,601,555 +0.17(+23.80%)
May 19, 2022 0.6649 0.7390 0.6649 0.7270 10,588 +0.02(+2.50%)
May 18, 2022 0.6701 0.7400 0.6700 0.7093 10,635 -0.03(-4.15%)
May 17, 2022 0.7000 0.7400 0.6700 0.7400 14,883 +0.02(+2.15%)
May 16, 2022 0.6500 0.7500 0.6500 0.7244 22,764 +0.08(+11.55%)
May 13, 2022 0.6009 0.6494 0.6000 0.6494 38,360 +0.02(+3.10%)
May 12, 2022 0.6000 0.6501 0.6000 0.6299 27,225 +0.03(+4.97%)
May 11, 2022 0.6281 0.6601 0.6000 0.6001 28,015 -0.07(-11.07%)
May 10, 2022 0.6851 0.6882 0.6181 0.6748 37,365 -0.01(-1.50%)
May 09, 2022 0.7400 0.7500 0.6800 0.6851 44,425 -0.06(-8.65%)
May 06, 2022 0.7700 0.7700 0.7302 0.7500 22,142 +0.05(+6.84%)
May 05, 2022 0.8000 0.8000 0.7000 0.7020 18,896 -0.03(-4.10%)
May 04, 2022 0.7800 0.7800 0.7210 0.7320 45,762 -0.05(-6.05%)
May 03, 2022 0.7500 0.7799 0.7294 0.7791 27,257 +0.02(+3.12%)
May 02, 2022 0.8100 0.8199 0.7350 0.7555 10,855 -0.05(-6.15%)
Apr 29, 2022 0.7900 0.8300 0.7165 0.8050 12,103 +0.01(+1.87%)
Apr 28, 2022 0.7988 0.8300 0.7500 0.7902 7,578 -0.03(-4.04%)
Apr 27, 2022 0.7700 0.8500 0.7000 0.8235 115,685 +0.04(+5.56%)
Apr 26, 2022 0.8200 0.8500 0.7800 0.7801 11,102 -0.07(-8.20%)
Apr 25, 2022 0.7800 0.8500 0.7800 0.8498 19,046 +0.01(+1.61%)
Apr 22, 2022 0.7930 0.8598 0.7930 0.8363 20,262 -0.00(-0.43%)
Apr 21, 2022 0.8500 0.8600 0.7774 0.8399 43,565 +0.01(+1.44%)
Apr 20, 2022 0.8487 0.8487 0.7893 0.8280 15,374 -0.03(-3.70%)
Apr 19, 2022 0.7700 0.8899 0.7500 0.8598 58,043 +0.08(+10.23%)
Apr 18, 2022 0.8500 0.8500 0.7700 0.7800 139,566 -0.09(-10.09%)
Apr 14, 2022 0.8800 0.8800 0.8660 0.8675 15,094 -0.01(-1.30%)
Apr 13, 2022 0.9000 0.9000 0.8501 0.8789 22,716 -0.00(-0.12%)
Apr 12, 2022 0.8800 0.9146 0.8650 0.8800 25,237 -0.02(-2.16%)
Apr 11, 2022 0.8850 0.9000 0.8650 0.8994 35,037 +0.01(+1.04%)
Apr 08, 2022 0.8800 0.9100 0.8800 0.8901 14,913 -0.02(-2.07%)
Apr 07, 2022 0.9334 0.9334 0.8899 0.9089 22,430 +0.01(+0.99%)
Apr 06, 2022 0.9500 0.9470 0.9000 0.9000 23,892 -0.04(-4.23%)
Apr 05, 2022 0.9100 0.9503 0.9100 0.9398 11,322 +0.01(+1.36%)
Apr 04, 2022 0.9100 0.9500 0.9000 0.9272 70,353 +0.01(+0.56%)
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.