New Zealand markets closed

TOMI Environmental Solutions, Inc. (TOMZ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7420-0.0039 (-0.52%)
At close: 04:00PM EDT
0.7300 -0.01 (-1.62%)
After hours: 04:54PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.75000.78000.74000.74000.740040,600
18 Jul 20240.79000.79000.73000.75000.750022,600
17 Jul 20240.82000.82000.75000.76000.760063,500
16 Jul 20240.79000.82000.77000.80000.8000130,400
15 Jul 20240.78000.81000.77000.77000.770026,800
12 Jul 20240.78000.79000.78000.78000.780031,100
11 Jul 20240.75000.81000.75000.77000.770034,100
10 Jul 20240.77000.80000.73000.76000.760047,600
09 Jul 20240.77000.84000.77000.79000.790027,000
08 Jul 20240.80000.80000.76000.79000.790032,700
05 Jul 20240.76000.85000.74000.81000.810010,600
03 Jul 20240.82000.82000.75000.78000.78009,000
02 Jul 20240.86000.86000.75000.79000.790047,400
01 Jul 20240.90000.91000.81000.83000.830059,900
28 Jun 20241.00001.01000.82000.88000.880070,600
27 Jun 20241.00001.01000.96001.00001.000066,800
26 Jun 20240.98001.01000.98001.00001.000029,700
25 Jun 20240.98001.02000.96001.00001.000039,300
24 Jun 20241.03001.03000.90001.00001.0000142,300
21 Jun 20241.00001.02000.97001.00001.000073,900
20 Jun 20241.01001.05000.98001.03001.030071,400
18 Jun 20241.04001.07000.99001.02001.0200102,800
17 Jun 20241.13001.13000.97001.02001.020081,300
14 Jun 20241.08001.12001.03001.11001.110075,800
13 Jun 20241.00001.15000.94001.07001.0700417,700
12 Jun 20241.01001.01000.92000.94000.940050,700
11 Jun 20240.93001.05000.86001.00001.0000292,600
10 Jun 20240.91001.04000.89000.94000.9400201,900
07 Jun 20240.97001.09000.87000.94000.9400279,700
06 Jun 20240.93001.16000.80001.06001.0600910,600
05 Jun 20240.76000.87000.73000.80000.8000169,200
04 Jun 20240.78000.78000.75000.76000.760012,800
03 Jun 20240.72000.78000.71000.77000.770057,900
31 May 20240.84000.85000.78000.81000.810022,200
30 May 20240.85000.86000.78000.83000.830037,100
29 May 20240.73000.89000.72000.84000.8400125,400
28 May 20240.78000.80000.66000.73000.730023,500
24 May 20240.84000.84000.73000.81000.810032,900
23 May 20240.68000.85000.68000.81000.8100153,200
22 May 20240.68000.72000.63000.70000.700068,100
21 May 20240.70000.70000.66000.67000.670020,100
20 May 20240.70000.73000.68000.68000.680032,600
17 May 20240.69000.73000.68000.68000.680020,900
16 May 20240.65000.75000.65000.71000.710024,000
15 May 20240.75000.76000.70000.75000.750011,100
14 May 20240.70000.75000.67000.71000.71009,400
13 May 20240.74000.74000.71000.73000.730012,200
10 May 20240.67000.73000.67000.73000.730015,400
09 May 20240.67000.70000.65000.65000.65006,900
08 May 20240.70000.71000.65000.65000.650018,900
07 May 20240.63000.70000.61000.67000.670041,900
06 May 20240.59000.68000.59000.63000.630047,400
03 May 20240.57000.62000.57000.57000.57003,300
02 May 20240.62000.62000.55000.57000.57004,500
01 May 20240.63000.63000.53000.59000.590025,000
30 Apr 20240.62000.62000.61000.61000.610010,400
29 Apr 20240.61000.63000.61000.62000.62005,400
26 Apr 20240.60000.63000.58000.61000.610034,000
25 Apr 20240.59000.61000.59000.61000.61008,400
24 Apr 20240.62000.63000.60000.62000.62009,000
23 Apr 20240.60000.63000.60000.63000.63001,500
22 Apr 20240.62000.62000.58000.60000.60006,300
19 Apr 20240.58000.62000.58000.59000.59009,500
18 Apr 20240.58000.61000.58000.58000.58004,700
17 Apr 20240.59000.59000.54000.56000.56006,500
16 Apr 20240.63000.63000.53000.58000.580015,800
15 Apr 20240.61000.63000.61000.63000.63002,000
12 Apr 20240.56000.63000.55000.63000.630040,000
11 Apr 20240.56000.58000.55000.55000.55008,900
10 Apr 20240.61000.62000.53000.56000.560048,000
09 Apr 20240.60000.63000.60000.60000.60008,800
08 Apr 20240.63000.63000.55000.60000.600039,000
05 Apr 20240.68000.68000.52000.63000.630084,900
04 Apr 20240.65000.69000.64000.64000.64008,000
03 Apr 20240.65000.65000.62000.62000.620022,900
02 Apr 20240.63000.65000.62000.65000.650018,700
01 Apr 20240.71000.71000.63000.64000.640032,200
28 Mar 20240.67000.73000.65000.68000.680012,800
27 Mar 20240.68000.71000.67000.67000.670013,200
26 Mar 20240.68000.74000.68000.74000.74003,100
25 Mar 20240.74000.76000.68000.69000.690099,000
22 Mar 20240.72000.75000.70000.75000.750014,100
21 Mar 20240.74000.76000.72000.76000.760025,300
20 Mar 20240.72000.74000.72000.74000.74008,300
19 Mar 20240.74000.77000.71000.72000.72004,200
18 Mar 20240.76000.77000.71000.71000.710011,400
15 Mar 20240.70000.75000.70000.73000.73006,500
14 Mar 20240.70000.73000.70000.70000.70001,700
13 Mar 20240.71000.74000.70000.70000.70008,400
12 Mar 20240.72000.74000.71000.71000.710013,000
11 Mar 20240.73000.74000.71000.72000.720015,000
08 Mar 20240.74000.74000.71000.73000.730018,400
07 Mar 20240.71000.74000.71000.74000.740011,500
06 Mar 20240.72000.72000.70000.71000.710017,400
05 Mar 20240.73000.74000.70000.74000.740017,300
04 Mar 20240.75000.76000.72000.72000.720013,500
01 Mar 20240.75000.79000.75000.75000.750018,400
29 Feb 20240.75000.83000.75000.77000.770046,000
28 Feb 20240.76000.77000.76000.76000.76004,200
27 Feb 20240.79000.79000.75000.75000.750014,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...