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

Tomi Environmental Solutions Inc (NQ: TOMZ )

0.9400 -0.1200 (-11.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 0.8800 0.8900 0.7607 0.8097 151,240 -0.05(-5.85%)
Aug 30, 2022 0.8900 0.9131 0.8600 0.8600 36,950 -0.04(-3.91%)
Aug 29, 2022 0.9135 0.9446 0.8441 0.8950 84,421 +0.00(+0.12%)
Aug 26, 2022 1.000 1.030 0.8300 0.8939 130,625 -0.11(-10.58%)
Aug 25, 2022 1.030 1.030 0.9600 0.9997 145,113 -0.04(-3.88%)
Aug 24, 2022 0.9700 1.090 0.9600 1.040 1,048,786 +0.04(+4.00%)
Aug 23, 2022 0.9400 1.020 0.9300 1.000 77,105 +0.03(+2.77%)
Aug 22, 2022 1.130 1.130 0.9192 0.9730 121,072 +0.03(+2.67%)
Aug 19, 2022 0.9900 1.006 0.9191 0.9477 129,471 -0.04(-4.27%)
Aug 18, 2022 1.040 1.040 0.9505 0.9900 153,163 -0.05(-4.81%)
Aug 17, 2022 1.050 1.150 0.9121 1.040 415,975 -0.03(-2.80%)
Aug 16, 2022 1.070 1.090 0.9400 1.070 383,113 -0.05(-4.46%)
Aug 15, 2022 1.190 1.190 1.080 1.120 313,746 +0.03(+2.75%)
Aug 12, 2022 1.130 1.130 1.060 1.090 201,584 -0.02(-1.80%)
Aug 11, 2022 1.050 1.120 0.9578 1.110 593,252 +0.10(+9.90%)
Aug 10, 2022 1.150 1.150 0.9400 1.010 1,425,972 -0.21(-17.21%)
Aug 09, 2022 1.180 1.240 1.130 1.220 1,826,872 -0.07(-5.43%)
Aug 08, 2022 1.350 1.740 1.250 1.290 35,046,172 +0.24(+22.86%)
Aug 05, 2022 0.9504 1.090 0.9504 1.050 250,579 +0.02(+1.94%)
Aug 04, 2022 1.030 1.140 0.9000 1.030 870,876 -0.01(-0.96%)
Aug 03, 2022 1.050 1.120 0.9999 1.040 245,438 -0.01(-0.95%)
Aug 02, 2022 1.120 1.143 0.9910 1.050 899,368 +0.01(+0.96%)
Aug 01, 2022 0.9500 1.100 0.9155 1.040 662,853 +0.17(+19.54%)
Jul 29, 2022 0.9700 1.060 0.8700 0.8700 736,034 -0.09(-9.35%)
Jul 28, 2022 0.8300 1.020 0.7500 0.9597 1,412,512 +0.14(+17.35%)
Jul 27, 2022 0.7800 0.8500 0.7200 0.8178 485,978 +0.02(+2.84%)
Jul 26, 2022 0.8000 0.8626 0.6700 0.7952 383,279 +0.03(+3.26%)
Jul 25, 2022 0.6500 0.8700 0.5610 0.7701 956,158 +0.11(+16.42%)
Jul 22, 2022 0.6600 0.6930 0.6600 0.6615 7,856 -0.02(-2.29%)
Jul 21, 2022 0.6400 0.6999 0.6360 0.6770 17,411 +0.01(+0.88%)
Jul 20, 2022 0.6499 0.6800 0.6301 0.6711 37,473 +0.03(+5.29%)
Jul 19, 2022 0.7000 0.7000 0.6349 0.6374 74,312 -0.05(-7.89%)
Jul 18, 2022 0.6800 0.6920 0.6800 0.6920 6,950 +0.02(+3.28%)
Jul 15, 2022 0.6831 0.6901 0.6700 0.6700 2,085 +0.01(+1.21%)
Jul 14, 2022 0.7007 0.7007 0.6620 0.6620 7,539 -0.03(-5.02%)
Jul 13, 2022 0.7400 0.7400 0.6700 0.6970 18,846 +0.03(+5.29%)
Jul 12, 2022 0.7000 0.7160 0.6610 0.6620 40,958 -0.02(-2.58%)
Jul 11, 2022 0.6534 0.7050 0.6534 0.6795 21,648 +0.02(+2.95%)
Jul 08, 2022 0.6800 0.6900 0.6500 0.6600 50,214 +0.01(+0.82%)
Jul 07, 2022 0.6716 0.6820 0.6500 0.6546 38,449 -0.03(-4.99%)
Jul 06, 2022 0.6900 0.7304 0.6500 0.6890 65,355 +0.01(+1.31%)
Jul 05, 2022 0.6900 0.6900 0.6699 0.6801 47,942 -0.05(-7.46%)
Jul 01, 2022 0.7120 0.7370 0.6830 0.7349 11,323 +0.02(+3.22%)
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%)
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.