New Zealand markets close in 5 hours 46 minutes

TOMI Environmental Solutions, Inc. (TOMZ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6900+0.0270 (+4.07%)
At close: 03:45PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.64000.69960.63660.69000.690016,762
25 Nov 20220.65000.67000.65000.67000.67005,300
23 Nov 20220.65000.67000.63000.67000.670052,900
22 Nov 20220.64000.67000.63000.64000.640034,300
21 Nov 20220.67000.70000.67000.67000.670024,800
18 Nov 20220.66000.69000.65000.69000.690019,900
17 Nov 20220.65000.65000.64000.65000.650016,100
16 Nov 20220.70000.70000.63000.63000.63009,200
15 Nov 20220.63000.68000.61000.62000.620020,800
14 Nov 20220.56000.71000.56000.64000.6400323,800
11 Nov 20220.70000.72000.69000.72000.720079,500
10 Nov 20220.68000.70000.68000.70000.700018,500
09 Nov 20220.71000.72000.67000.68000.680034,000
08 Nov 20220.71000.72000.67000.69000.690028,200
07 Nov 20220.71000.72000.68000.72000.72005,000
04 Nov 20220.71000.75000.71000.71000.710024,200
03 Nov 20220.69000.72000.69000.70000.700041,000
02 Nov 20220.68000.75000.68000.72000.720011,100
01 Nov 20220.75000.75000.69000.72000.72004,400
31 Oct 20220.70000.78000.70000.74000.740050,800
28 Oct 20220.70000.75000.68000.70000.700033,000
27 Oct 20220.71000.74000.68000.73000.730018,100
26 Oct 20220.74000.79000.71000.72000.720055,500
25 Oct 20220.72000.75000.72000.75000.750027,300
24 Oct 20220.70000.73000.68000.72000.720031,500
21 Oct 20220.73000.75000.68000.71000.710019,800
20 Oct 20220.72000.75000.68000.70000.700013,800
19 Oct 20220.68000.74000.68000.68000.680030,200
18 Oct 20220.70000.75000.68000.70000.700045,300
17 Oct 20220.67000.72000.65000.70000.700010,100
14 Oct 20220.66000.71000.65000.68000.680098,900
13 Oct 20220.67000.75000.67000.75000.750015,200
12 Oct 20220.76000.76000.71000.74000.740017,800
11 Oct 20220.75000.75000.64000.73000.730039,300
10 Oct 20220.75000.75000.68000.73000.730012,700
07 Oct 20220.74000.75000.64000.69000.690036,200
06 Oct 20220.73000.74000.58000.68000.680026,400
05 Oct 20220.70000.75000.69000.69000.690013,700
04 Oct 20220.68000.75000.67000.73000.730019,400
03 Oct 20220.68000.72000.67000.72000.72004,700
30 Sept 20220.67000.72000.65000.71000.710030,100
29 Sept 20220.70000.70000.63000.68000.680021,200
28 Sept 20220.65000.69000.65000.66000.660014,100
27 Sept 20220.64000.66000.62000.64000.640023,800
26 Sept 20220.65000.66000.60000.61000.610023,600
23 Sept 20220.68000.70000.60000.62000.620064,700
22 Sept 20220.69000.69000.64000.67000.670053,400
21 Sept 20220.70000.72000.67000.69000.690037,400
20 Sept 20220.72000.72000.68000.70000.700012,800
19 Sept 20220.69000.74000.68000.69000.690034,000
16 Sept 20220.77000.77000.69000.72000.720077,700
15 Sept 20220.75000.80000.74000.75000.750024,900
14 Sept 20220.73000.77000.73000.76000.760016,200
13 Sept 20220.74000.76000.73000.75000.750045,100
12 Sept 20220.78000.81000.72000.75000.750086,600
09 Sept 20220.80000.80000.76000.79000.790041,100
08 Sept 20220.80000.80000.77000.80000.800040,100
07 Sept 20220.82000.83000.77000.81000.810040,700
06 Sept 20220.93000.93000.80000.81000.810084,400
02 Sept 20220.82000.84000.77000.79000.790058,400
01 Sept 20220.79000.84000.75000.79000.790039,500
31 Aug 20220.88000.89000.76000.81000.8100151,200
30 Aug 20220.89000.91000.86000.86000.860037,000
29 Aug 20220.91000.94000.84000.90000.900084,500
26 Aug 20221.00001.03000.83000.89000.8900130,500
25 Aug 20221.03001.03000.96001.00001.0000145,100
24 Aug 20220.97001.09000.96001.04001.04001,048,700
23 Aug 20220.94001.02000.93001.00001.000077,100
22 Aug 20221.13001.13000.92000.97000.9700121,100
19 Aug 20220.99001.01000.92000.95000.9500129,500
18 Aug 20221.04001.04000.95000.99000.9900153,500
17 Aug 20221.05001.15000.91001.04001.0400416,000
16 Aug 20221.07001.09000.94001.07001.0700383,100
15 Aug 20221.19001.19001.08001.12001.1200313,700
12 Aug 20221.13001.13001.06001.09001.0900201,600
11 Aug 20221.05001.12000.96001.11001.1100598,100
10 Aug 20221.15001.15000.94001.01001.01001,435,900
09 Aug 20221.18001.24001.13001.22001.22001,828,400
08 Aug 20221.35001.74001.25001.29001.290035,030,500
05 Aug 20220.95001.09000.95001.05001.0500250,600
04 Aug 20221.03001.14000.90001.03001.0300871,400
03 Aug 20221.05001.12001.00001.04001.0400246,100
02 Aug 20221.12001.14000.99001.05001.0500909,100
01 Aug 20220.95001.10000.92001.04001.0400663,900
29 Jul 20220.97001.06000.87000.87000.8700736,000
28 Jul 20220.83001.02000.75000.96000.96001,412,700
27 Jul 20220.78000.85000.72000.82000.8200488,000
26 Jul 20220.80000.86000.67000.80000.8000383,200
25 Jul 20220.65000.87000.56000.77000.7700957,400
22 Jul 20220.66000.69000.66000.66000.66007,900
21 Jul 20220.64000.70000.64000.68000.680017,400
20 Jul 20220.65000.68000.63000.67000.670037,500
19 Jul 20220.70000.70000.63000.64000.640074,300
18 Jul 20220.68000.69000.68000.69000.69007,000
15 Jul 20220.68000.69000.67000.67000.67002,100
14 Jul 20220.70000.70000.66000.66000.66007,500
13 Jul 20220.74000.74000.67000.70000.700018,800
12 Jul 20220.70000.72000.66000.66000.660041,000
11 Jul 20220.65000.71000.65000.68000.680021,600
08 Jul 20220.68000.69000.65000.66000.660050,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...