TOMI Environmental Solutions, Inc. (TOMZ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.0400

-0.0050

(-0.48%)

At close: 04:00PM EDT

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	1.0400	1.0646	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
18 Jul 2023	0.6800	0.7000	0.6500	0.6800	0.6800	10,100
17 Jul 2023	0.6500	0.7000	0.6400	0.6900	0.6900	5,100
14 Jul 2023	0.6700	0.7000	0.6600	0.6700	0.6700	15,800
13 Jul 2023	0.6900	0.7000	0.6700	0.7000	0.7000	10,100
12 Jul 2023	0.6400	0.6700	0.6300	0.6700	0.6700	14,800
11 Jul 2023	0.6500	0.6700	0.6200	0.6500	0.6500	6,000
10 Jul 2023	0.6400	0.7000	0.6100	0.6400	0.6400	73,000
07 Jul 2023	0.5700	0.6300	0.5700	0.6300	0.6300	13,400
06 Jul 2023	0.6100	0.6300	0.6000	0.6000	0.6000	50,600
05 Jul 2023	0.6000	0.6300	0.6000	0.6000	0.6000	51,300
03 Jul 2023	0.6700	0.6700	0.6200	0.6300	0.6300	20,700
30 Jun 2023	0.6700	0.6700	0.6200	0.6700	0.6700	7,600
29 Jun 2023	0.6500	0.6700	0.6100	0.6700	0.6700	17,400
28 Jun 2023	0.6700	0.6800	0.6700	0.6700	0.6700	4,100
27 Jun 2023	0.6500	0.6800	0.6500	0.6800	0.6800	2,700
26 Jun 2023	0.6800	0.7000	0.6600	0.6600	0.6600	30,300
23 Jun 2023	0.6700	0.7000	0.6600	0.7000	0.7000	55,900
22 Jun 2023	0.6700	0.6800	0.6700	0.6700	0.6700	6,200
21 Jun 2023	0.6700	0.7100	0.6600	0.6800	0.6800	13,600
20 Jun 2023	0.7100	0.7300	0.6900	0.6900	0.6900	31,500
16 Jun 2023	0.6900	0.7400	0.6900	0.7400	0.7400	30,900
15 Jun 2023	0.6800	0.7100	0.6600	0.7100	0.7100	27,800
14 Jun 2023	0.7100	0.7100	0.6600	0.6600	0.6600	19,300
13 Jun 2023	0.7200	0.7200	0.6800	0.7000	0.7000	37,100
12 Jun 2023	0.7400	0.7400	0.7000	0.7400	0.7400	58,500
09 Jun 2023	0.7400	0.7400	0.7100	0.7200	0.7200	18,100
08 Jun 2023	0.6700	0.7400	0.6700	0.7200	0.7200	88,900
07 Jun 2023	0.6400	0.7200	0.6400	0.6900	0.6900	211,900
06 Jun 2023	0.6700	0.6800	0.6200	0.6400	0.6400	81,100
05 Jun 2023	0.6800	0.6800	0.5700	0.6600	0.6600	705,100
02 Jun 2023	0.5400	0.6500	0.5300	0.6200	0.6200	302,000
01 Jun 2023	0.5100	0.5500	0.4800	0.5300	0.5300	288,200
31 May 2023	0.5400	0.5600	0.4600	0.5000	0.5000	2,244,900
30 May 2023	0.5100	0.5200	0.5100	0.5100	0.5100	34,300
26 May 2023	0.5300	0.5700	0.5000	0.5100	0.5100	87,000
25 May 2023	0.5500	0.5500	0.5400	0.5400	0.5400	27,100
24 May 2023	0.5500	0.5800	0.5500	0.5500	0.5500	17,700
23 May 2023	0.5700	0.5800	0.5600	0.5700	0.5700	36,500
22 May 2023	0.5700	0.5900	0.5600	0.5600	0.5600	25,800
19 May 2023	0.6100	0.6100	0.5700	0.5700	0.5700	49,300
18 May 2023	0.6100	0.6100	0.5700	0.5900	0.5900	27,800
17 May 2023	0.6300	0.6300	0.5900	0.6300	0.6300	33,700
16 May 2023	0.6000	0.6400	0.6000	0.6200	0.6200	81,400
15 May 2023	0.7000	0.7000	0.6800	0.6800	0.6800	54,800
12 May 2023	0.6600	0.7000	0.6600	0.6900	0.6900	24,700
11 May 2023	0.6500	0.6600	0.6300	0.6600	0.6600	5,500
10 May 2023	0.6700	0.6700	0.6300	0.6300	0.6300	7,600
09 May 2023	0.6300	0.6600	0.6300	0.6600	0.6600	7,100
08 May 2023	0.6600	0.6600	0.6200	0.6300	0.6300	5,600
05 May 2023	0.6100	0.7200	0.6100	0.6400	0.6400	13,000
04 May 2023	0.6900	0.7100	0.6300	0.6600	0.6600	20,200
03 May 2023	0.7300	0.7300	0.7000	0.7300	0.7300	4,100
02 May 2023	0.6800	0.7500	0.6800	0.7500	0.7500	2,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,372.62+53.88(+0.48%)

NZD/USD0.5963+0.0031(+0.52%)

NZD/EUR0.5596+0.0037(+0.67%)

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

TOMI Environmental Solutions, Inc. (TOMZ)

NZX 50
11,372.62
+53.88(+0.48%)

NZD/USD
0.5963
+0.0031(+0.52%)

NZD/EUR
0.5596
+0.0037(+0.67%)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)