TOMI Environmental Solutions, Inc. (TOMZ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.9900

+0.0300

(+3.13%)

At close: 03:48PM EST

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	0.9800	0.9900	0.9700	0.9900	0.9900	2,000
06 Dec 2023	0.9800	0.9800	0.9600	0.9600	0.9600	3,200
05 Dec 2023	1.0000	1.0200	0.9500	0.9700	0.9700	11,400
04 Dec 2023	0.9900	1.0400	0.9900	1.0300	1.0300	14,100
01 Dec 2023	1.0800	1.0800	0.9600	1.0400	1.0400	8,600
30 Nov 2023	1.0200	1.0400	0.9900	1.0100	1.0100	19,800
29 Nov 2023	1.0300	1.0500	1.0300	1.0400	1.0400	6,100
28 Nov 2023	1.0200	1.1000	1.0000	1.0300	1.0300	6,200
27 Nov 2023	1.1000	1.1000	1.0400	1.0400	1.0400	36,000
24 Nov 2023	1.0500	1.1400	1.0500	1.1400	1.1400	3,000
22 Nov 2023	1.1300	1.1300	1.0500	1.0900	1.0900	11,600
21 Nov 2023	1.1600	1.1600	1.1100	1.1100	1.1100	12,900
20 Nov 2023	1.1300	1.1700	1.1200	1.1600	1.1600	6,200
17 Nov 2023	1.0800	1.1900	1.0700	1.1500	1.1500	42,100
16 Nov 2023	1.0000	1.1100	0.9700	1.1100	1.1100	128,900
15 Nov 2023	0.9000	1.0300	0.8800	1.0200	1.0200	153,900
14 Nov 2023	0.9900	1.0100	0.9500	0.9500	0.9500	42,400
13 Nov 2023	0.9500	0.9900	0.9000	0.9400	0.9400	4,000
10 Nov 2023	0.9300	0.9400	0.9000	0.9300	0.9300	13,700
09 Nov 2023	1.0100	1.0100	0.9300	0.9900	0.9900	10,400
08 Nov 2023	0.9900	0.9900	0.9600	0.9700	0.9700	22,100
07 Nov 2023	1.0100	1.0100	0.9500	0.9900	0.9900	4,700
06 Nov 2023	0.9900	1.0100	0.9500	0.9500	0.9500	6,100
03 Nov 2023	0.9800	1.0200	0.9500	0.9700	0.9700	7,500
02 Nov 2023	0.9300	0.9600	0.9300	0.9500	0.9500	3,900
01 Nov 2023	0.9500	0.9600	0.9100	0.9300	0.9300	4,300
31 Oct 2023	0.9500	0.9900	0.9500	0.9700	0.9700	7,200
30 Oct 2023	0.9900	1.0000	0.9500	0.9500	0.9500	9,000
27 Oct 2023	0.8800	1.0500	0.8800	1.0000	1.0000	24,000
26 Oct 2023	0.9400	0.9400	0.9100	0.9100	0.9100	26,500
25 Oct 2023	0.9200	0.9500	0.9200	0.9300	0.9300	16,200
24 Oct 2023	0.9600	0.9800	0.9100	0.9400	0.9400	20,300
23 Oct 2023	0.9700	0.9900	0.9100	0.9800	0.9800	27,000
20 Oct 2023	0.9500	0.9900	0.9500	0.9900	0.9900	3,400
19 Oct 2023	0.9900	1.0300	0.9500	0.9600	0.9600	4,800
18 Oct 2023	0.9600	0.9800	0.9600	0.9800	0.9800	1,100
17 Oct 2023	0.9900	1.0400	0.9600	0.9900	0.9900	6,300
16 Oct 2023	1.0200	1.0900	0.9500	0.9500	0.9500	21,400
13 Oct 2023	0.9300	0.9700	0.9000	0.9500	0.9500	6,900
12 Oct 2023	0.9500	0.9500	0.9000	0.9100	0.9100	7,600
11 Oct 2023	0.9500	1.0400	0.9500	0.9500	0.9500	35,200
10 Oct 2023	1.1600	1.1600	0.9500	1.0000	1.0000	55,200
09 Oct 2023	1.0800	1.1100	1.0400	1.0900	1.0900	12,700
06 Oct 2023	1.0800	1.1600	1.0500	1.1100	1.1100	45,800
05 Oct 2023	0.8900	1.2000	0.8900	1.0700	1.0700	295,100
04 Oct 2023	0.8700	0.9000	0.8700	0.8900	0.8900	4,300
03 Oct 2023	0.8500	0.9000	0.8500	0.8600	0.8600	7,000
02 Oct 2023	0.8900	0.8900	0.8300	0.8800	0.8800	17,700
29 Sept 2023	0.8700	0.8900	0.8300	0.8900	0.8900	12,100
28 Sept 2023	0.8800	0.8900	0.8300	0.8300	0.8300	1,700
27 Sept 2023	0.8400	0.9100	0.8200	0.8600	0.8600	12,500
26 Sept 2023	0.9300	0.9600	0.8400	0.8400	0.8400	35,300
25 Sept 2023	1.0400	1.0600	0.9600	0.9700	0.9700	45,400
22 Sept 2023	1.0400	1.0700	1.0400	1.0400	1.0400	35,800
21 Sept 2023	1.0400	1.0500	1.0400	1.0500	1.0500	5,200
20 Sept 2023	1.0400	1.0900	1.0400	1.0400	1.0400	25,300
19 Sept 2023	1.0800	1.1200	1.0400	1.0500	1.0500	28,400
18 Sept 2023	1.1400	1.1600	1.0700	1.1000	1.1000	27,300
15 Sept 2023	1.0900	1.2200	1.0900	1.1200	1.1200	35,600
14 Sept 2023	1.0800	1.1600	1.0700	1.1000	1.1000	22,900
13 Sept 2023	1.2700	1.2700	1.1000	1.1000	1.1000	70,700
12 Sept 2023	1.3800	1.3800	1.2700	1.2700	1.2700	127,300
11 Sept 2023	1.2600	1.3900	1.2400	1.3200	1.3200	146,900
08 Sept 2023	1.2100	1.2600	1.2000	1.2600	1.2600	36,000
07 Sept 2023	1.2400	1.2700	1.1700	1.2400	1.2400	46,500
06 Sept 2023	1.2200	1.2700	1.2000	1.2300	1.2300	38,300
05 Sept 2023	1.1700	1.1900	1.1600	1.1900	1.1900	33,800
01 Sept 2023	1.1200	1.1300	1.0700	1.0900	1.0900	7,300
31 Aug 2023	1.1700	1.1700	1.0700	1.1100	1.1100	49,900
30 Aug 2023	1.1900	1.2200	1.1800	1.1900	1.1900	24,600
29 Aug 2023	1.2100	1.2500	1.1800	1.1900	1.1900	31,200
28 Aug 2023	1.2400	1.2700	1.2100	1.2300	1.2300	75,600
25 Aug 2023	1.1500	1.2200	1.0900	1.2200	1.2200	123,000
24 Aug 2023	1.2400	1.2400	1.0800	1.1700	1.1700	134,900
23 Aug 2023	1.2800	1.2800	1.1900	1.2700	1.2700	49,100
22 Aug 2023	1.2700	1.3000	1.1600	1.2800	1.2800	203,800
21 Aug 2023	1.0700	1.2700	1.0500	1.2200	1.2200	343,000
18 Aug 2023	1.0700	1.0800	1.0100	1.0500	1.0500	22,700
17 Aug 2023	1.0700	1.0700	0.9800	1.0600	1.0600	86,800
16 Aug 2023	1.0800	1.0800	0.9900	1.0400	1.0400	102,000
15 Aug 2023	1.0500	1.0500	0.9500	1.0300	1.0300	331,700
14 Aug 2023	0.9800	1.0800	0.9000	1.0000	1.0000	613,100
11 Aug 2023	0.8400	1.0500	0.8300	0.9300	0.9300	485,800
10 Aug 2023	0.7100	1.2300	0.7100	0.9200	0.9200	7,860,900
09 Aug 2023	0.7000	0.7400	0.6900	0.7000	0.7000	36,600
08 Aug 2023	0.7000	0.7200	0.6900	0.7000	0.7000	10,700
07 Aug 2023	0.7200	0.7500	0.6900	0.7000	0.7000	43,400
04 Aug 2023	0.7100	0.7600	0.7100	0.7200	0.7200	4,500
03 Aug 2023	0.7300	0.7600	0.7300	0.7300	0.7300	22,800
02 Aug 2023	0.7100	0.7400	0.7100	0.7400	0.7400	11,700
01 Aug 2023	0.7500	0.7800	0.7500	0.7500	0.7500	7,900
31 Jul 2023	0.7200	0.7800	0.7200	0.7600	0.7600	17,200
28 Jul 2023	0.7700	0.7700	0.7100	0.7600	0.7600	32,700
27 Jul 2023	0.7000	0.7700	0.6700	0.7500	0.7500	173,600
26 Jul 2023	0.6800	0.7000	0.6700	0.7000	0.7000	23,500
25 Jul 2023	0.7000	0.7000	0.6800	0.7000	0.7000	26,000
24 Jul 2023	0.7000	0.7000	0.6800	0.7000	0.7000	118,800
21 Jul 2023	0.6200	0.6800	0.6100	0.6700	0.6700	5,800
20 Jul 2023	0.6300	0.6700	0.6100	0.6400	0.6400	18,500
19 Jul 2023	0.6900	0.6900	0.6300	0.6600	0.6600	12,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6166-0.0003(-0.04%)

NZD/EUR0.5715+0.0004(+0.07%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL70.59+1.25(+1.80%)

TOMI Environmental Solutions, Inc. (TOMZ)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6166
-0.0003(-0.04%)

NZD/EUR
0.5715
+0.0004(+0.07%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
70.59
+1.25(+1.80%)