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

Tomi Environmental Solutions Inc (NQ: TOMZ )

0.7000 +0.0200 (+2.94%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 20, 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 (%)
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.