New Zealand markets open in 4 hours 19 minutes

TOMI Environmental Solutions, Inc. (TOMZ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9900+0.0900 (+10.00%)
As of 01:40PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 20220.91001.04000.91000.99000.9900572,724
20 May 20220.73000.95000.70000.90000.90001,606,100
19 May 20220.66000.74000.66000.73000.730010,600
18 May 20220.67000.74000.67000.71000.710010,600
17 May 20220.70000.74000.67000.74000.740014,900
16 May 20220.65000.75000.65000.72000.720022,800
13 May 20220.60000.65000.60000.65000.650038,400
12 May 20220.60000.65000.60000.63000.630027,200
11 May 20220.63000.66000.60000.60000.600028,000
10 May 20220.69000.69000.62000.67000.670037,400
09 May 20220.74000.75000.68000.69000.690044,400
06 May 20220.77000.77000.73000.75000.750022,100
05 May 20220.80000.80000.70000.70000.700018,900
04 May 20220.78000.78000.72000.73000.730045,800
03 May 20220.75000.78000.73000.78000.780027,200
02 May 20220.81000.82000.74000.76000.760010,800
29 Apr 20220.79000.83000.72000.81000.810012,100
28 Apr 20220.80000.83000.75000.79000.79007,600
27 Apr 20220.77000.85000.70000.82000.8200115,700
26 Apr 20220.82000.85000.78000.78000.780011,100
25 Apr 20220.78000.85000.78000.85000.850019,000
22 Apr 20220.79000.86000.79000.84000.840020,200
21 Apr 20220.85000.86000.78000.84000.840043,600
20 Apr 20220.85000.85000.79000.83000.830015,400
19 Apr 20220.77000.89000.75000.86000.860058,100
18 Apr 20220.85000.85000.77000.78000.7800139,600
14 Apr 20220.88000.88000.87000.87000.870015,100
13 Apr 20220.90000.90000.85000.88000.880022,600
12 Apr 20220.88000.91000.87000.88000.880025,200
11 Apr 20220.89000.90000.87000.90000.900035,000
08 Apr 20220.88000.91000.88000.89000.890014,900
07 Apr 20220.93000.93000.89000.91000.910022,400
06 Apr 20220.95000.95000.90000.90000.900023,900
05 Apr 20220.91000.95000.91000.94000.940011,300
04 Apr 20220.91000.95000.90000.93000.930070,400
01 Apr 20220.90000.92000.88000.92000.920036,500
31 Mar 20220.91000.91000.89000.91000.910023,300
30 Mar 20220.90000.93000.88000.91000.910088,100
29 Mar 20220.91000.95000.91000.93000.9300110,500
28 Mar 20220.92000.93000.88000.90000.900053,200
25 Mar 20220.89000.95000.89000.92000.920040,000
24 Mar 20220.88000.92000.88000.91000.910029,300
23 Mar 20220.91000.94000.90000.91000.910062,800
22 Mar 20220.93000.95000.90000.94000.940077,400
21 Mar 20220.93000.96000.91000.95000.9500107,800
18 Mar 20220.91000.93000.90000.92000.920065,100
17 Mar 20220.88000.92000.87000.90000.900061,900
16 Mar 20220.85000.90000.85000.88000.880052,000
15 Mar 20220.86000.91000.85000.86000.860017,500
14 Mar 20220.92000.93000.85000.88000.8800101,400
11 Mar 20220.94000.94000.90000.93000.930099,000
10 Mar 20220.90000.94000.88000.94000.9400108,400
09 Mar 20220.93000.94000.87000.92000.9200154,700
08 Mar 20220.90000.99000.88000.89000.8900132,800
07 Mar 20220.88000.97000.86000.90000.900074,800
04 Mar 20221.00001.02000.90000.91000.9100131,800
03 Mar 20221.02001.04000.98000.99000.990089,300
02 Mar 20221.01001.06001.01001.04001.040023,700
01 Mar 20221.03001.07001.01001.01001.010052,700
28 Feb 20221.03001.07001.01001.04001.040027,500
25 Feb 20221.02001.06001.01001.06001.060044,900
24 Feb 20221.06001.06001.00001.03001.030038,300
23 Feb 20221.10001.10001.02001.03001.030036,100
22 Feb 20221.12001.12001.01001.03001.030042,100
18 Feb 20221.06001.09001.01001.06001.060047,800
17 Feb 20221.09001.13001.05001.08001.080039,700
16 Feb 20221.10001.14001.07001.11001.110027,700
15 Feb 20221.14001.14001.08001.11001.110057,900
14 Feb 20221.12001.19001.11001.14001.140052,100
11 Feb 20221.12001.19001.05001.09001.090042,700
10 Feb 20221.15001.19001.12001.14001.140075,000
09 Feb 20221.09001.20001.07001.17001.1700113,100
08 Feb 20221.13001.14001.08001.08001.080013,600
07 Feb 20221.08001.12001.07001.10001.100027,100
04 Feb 20221.06001.13001.06001.10001.100040,300
03 Feb 20221.09001.12001.05001.08001.080035,800
02 Feb 20221.13001.14001.11001.13001.130058,600
01 Feb 20221.10001.15001.07001.15001.150054,800
31 Jan 20221.08001.10001.01001.10001.100047,200
28 Jan 20221.01001.06000.98001.04001.0400159,800
27 Jan 20221.11001.11001.01001.01001.010064,200
26 Jan 20221.06001.15001.06001.12001.120047,200
25 Jan 20221.02001.10001.01001.05001.050038,200
24 Jan 20221.05001.05000.97001.02001.0200170,700
21 Jan 20221.14001.14001.03001.05001.0500220,400
20 Jan 20221.14001.18001.13001.15001.150050,100
19 Jan 20221.12001.18001.10001.16001.160067,700
18 Jan 20221.16001.16001.09001.12001.1200170,500
14 Jan 20221.26001.26001.16001.18001.180093,900
13 Jan 20221.40001.40001.20001.23001.2300240,500
12 Jan 20221.37001.39001.33001.36001.360062,100
11 Jan 20221.38001.40001.31001.33001.3300106,400
10 Jan 20221.41001.41001.36001.38001.380081,700
07 Jan 20221.43001.43001.37001.41001.410093,400
06 Jan 20221.45001.46001.33001.43001.4300121,500
05 Jan 20221.59001.59001.45001.48001.4800264,300
04 Jan 20221.73001.73001.57001.59001.5900220,000
03 Jan 20221.66001.73001.57001.73001.7300282,500
31 Dec 20211.73001.79001.62001.65001.6500162,200
30 Dec 20211.68001.80001.64001.69001.6900195,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...