TOMI Environmental Solutions, Inc. (TOMZ)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.5601

-0.0136

(-2.37%)

At close: 04:00PM EDT

0.5769

+0.02

(+3.00%)

After hours:

05:00PM EDT

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	0.5900	0.5900	0.5400	0.5600	0.5600	6,500
16 Apr 2024	0.6300	0.6300	0.5300	0.5800	0.5800	15,800
15 Apr 2024	0.6100	0.6300	0.6100	0.6300	0.6300	2,000
12 Apr 2024	0.5600	0.6300	0.5500	0.6300	0.6300	40,000
11 Apr 2024	0.5600	0.5800	0.5500	0.5500	0.5500	8,900
10 Apr 2024	0.6100	0.6200	0.5300	0.5600	0.5600	48,000
09 Apr 2024	0.6000	0.6300	0.6000	0.6000	0.6000	8,800
08 Apr 2024	0.6300	0.6300	0.5500	0.6000	0.6000	39,000
05 Apr 2024	0.6800	0.6800	0.5200	0.6300	0.6300	84,900
04 Apr 2024	0.6500	0.6900	0.6400	0.6400	0.6400	8,000
03 Apr 2024	0.6500	0.6500	0.6200	0.6200	0.6200	22,900
02 Apr 2024	0.6300	0.6500	0.6200	0.6500	0.6500	18,700
01 Apr 2024	0.7100	0.7100	0.6300	0.6400	0.6400	32,200
28 Mar 2024	0.6700	0.7300	0.6500	0.6800	0.6800	12,800
27 Mar 2024	0.6800	0.7100	0.6700	0.6700	0.6700	13,200
26 Mar 2024	0.6800	0.7400	0.6800	0.7400	0.7400	3,100
25 Mar 2024	0.7400	0.7600	0.6800	0.6900	0.6900	99,000
22 Mar 2024	0.7200	0.7500	0.7000	0.7500	0.7500	14,100
21 Mar 2024	0.7400	0.7600	0.7200	0.7600	0.7600	25,300
20 Mar 2024	0.7200	0.7400	0.7200	0.7400	0.7400	8,300
19 Mar 2024	0.7400	0.7700	0.7100	0.7200	0.7200	4,200
18 Mar 2024	0.7600	0.7700	0.7100	0.7100	0.7100	11,400
15 Mar 2024	0.7000	0.7500	0.7000	0.7300	0.7300	6,500
14 Mar 2024	0.7000	0.7300	0.7000	0.7000	0.7000	1,700
13 Mar 2024	0.7100	0.7400	0.7000	0.7000	0.7000	8,400
12 Mar 2024	0.7200	0.7400	0.7100	0.7100	0.7100	13,000
11 Mar 2024	0.7300	0.7400	0.7100	0.7200	0.7200	15,000
08 Mar 2024	0.7400	0.7400	0.7100	0.7300	0.7300	18,400
07 Mar 2024	0.7100	0.7400	0.7100	0.7400	0.7400	11,500
06 Mar 2024	0.7200	0.7200	0.7000	0.7100	0.7100	17,400
05 Mar 2024	0.7300	0.7400	0.7000	0.7400	0.7400	17,300
04 Mar 2024	0.7500	0.7600	0.7200	0.7200	0.7200	13,500
01 Mar 2024	0.7500	0.7900	0.7500	0.7500	0.7500	18,400
29 Feb 2024	0.7500	0.8300	0.7500	0.7700	0.7700	46,000
28 Feb 2024	0.7600	0.7700	0.7600	0.7600	0.7600	4,200
27 Feb 2024	0.7900	0.7900	0.7500	0.7500	0.7500	14,000
26 Feb 2024	0.7500	0.8000	0.7500	0.8000	0.8000	7,300
23 Feb 2024	0.8400	0.8400	0.7500	0.7500	0.7500	6,800
22 Feb 2024	0.8200	0.8300	0.7700	0.8300	0.8300	10,000
21 Feb 2024	0.7600	0.8400	0.7500	0.8300	0.8300	18,700
20 Feb 2024	0.8000	0.8400	0.8000	0.8000	0.8000	10,800
16 Feb 2024	0.7700	0.8400	0.7700	0.8300	0.8300	2,600
15 Feb 2024	0.7600	0.8400	0.7600	0.8400	0.8400	4,200
14 Feb 2024	0.8400	0.8400	0.7900	0.8300	0.8300	3,000
13 Feb 2024	0.8200	0.8200	0.8200	0.8200	0.8200	900
12 Feb 2024	0.7600	0.8500	0.7600	0.8000	0.8000	7,800
09 Feb 2024	0.8300	0.8300	0.7500	0.8300	0.8300	9,500
08 Feb 2024	0.7300	0.8400	0.7300	0.7700	0.7700	12,200
07 Feb 2024	0.7900	0.8300	0.7400	0.7800	0.7800	12,100
06 Feb 2024	0.8400	0.8400	0.7200	0.8000	0.8000	9,700
05 Feb 2024	0.7200	0.8300	0.7000	0.8100	0.8100	85,200
02 Feb 2024	0.7700	0.8000	0.7100	0.7600	0.7600	24,200
01 Feb 2024	0.7600	0.8000	0.7400	0.7700	0.7700	14,200
31 Jan 2024	0.7900	0.8500	0.7100	0.7200	0.7200	13,900
30 Jan 2024	0.8000	0.8600	0.7000	0.8100	0.8100	64,800
29 Jan 2024	0.8000	0.8600	0.8000	0.8600	0.8600	5,300
26 Jan 2024	0.7900	0.8600	0.7900	0.8400	0.8400	6,900
25 Jan 2024	0.8000	0.8600	0.7800	0.8200	0.8200	71,200
24 Jan 2024	0.8900	0.8900	0.8000	0.8500	0.8500	83,200
23 Jan 2024	0.8600	0.9100	0.8200	0.8700	0.8700	28,300
22 Jan 2024	0.8200	0.9000	0.8200	0.8900	0.8900	7,500
19 Jan 2024	0.7600	0.8300	0.7600	0.8300	0.8300	5,300
18 Jan 2024	0.7600	0.7600	0.7100	0.7400	0.7400	19,700
17 Jan 2024	0.8000	0.8300	0.7100	0.7900	0.7900	100,100
16 Jan 2024	0.8800	0.8900	0.7500	0.8000	0.8000	101,700
12 Jan 2024	0.9100	0.9200	0.8900	0.9100	0.9100	17,700
11 Jan 2024	0.9600	0.9600	0.9000	0.9000	0.9000	7,600
10 Jan 2024	0.9500	0.9500	0.9100	0.9400	0.9400	12,100
09 Jan 2024	0.9500	0.9900	0.9500	0.9500	0.9500	14,100
08 Jan 2024	0.9500	1.0000	0.9500	1.0000	1.0000	19,500
05 Jan 2024	1.0000	1.0000	0.9500	0.9500	0.9500	4,500
04 Jan 2024	0.9400	1.0000	0.9100	1.0000	1.0000	9,000
03 Jan 2024	0.9300	1.0200	0.9300	0.9900	0.9900	14,700
02 Jan 2024	0.9900	1.0400	0.9500	1.0300	1.0300	23,300
29 Dec 2023	0.8900	1.0300	0.8700	1.0100	1.0100	99,000
28 Dec 2023	0.8200	0.9500	0.8200	0.9100	0.9100	58,800
27 Dec 2023	0.8600	0.9000	0.7900	0.8600	0.8600	32,900
26 Dec 2023	0.9100	0.9200	0.7800	0.8600	0.8600	17,900
22 Dec 2023	0.9000	0.9300	0.8900	0.9100	0.9100	20,800
21 Dec 2023	0.9100	0.9100	0.9000	0.9000	0.9000	7,400
20 Dec 2023	0.9200	0.9200	0.9000	0.9100	0.9100	15,700
19 Dec 2023	0.9100	0.9200	0.9000	0.9200	0.9200	24,000
18 Dec 2023	0.9100	0.9300	0.9100	0.9200	0.9200	12,600
15 Dec 2023	0.9600	0.9900	0.9500	0.9500	0.9500	8,000
14 Dec 2023	0.9200	1.0000	0.9100	0.9500	0.9500	49,500
13 Dec 2023	0.9600	0.9700	0.9200	0.9200	0.9200	4,100
12 Dec 2023	0.9100	0.9600	0.9100	0.9600	0.9600	8,600
11 Dec 2023	0.9700	0.9700	0.9100	0.9300	0.9300	17,000
08 Dec 2023	0.9800	0.9900	0.9500	0.9900	0.9900	6,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,797.93-77.42(-0.65%)

NZD/USD0.5928+0.0008(+0.14%)

NZD/EUR0.5548+0.0006(+0.11%)

ALL ORDS7,904.60+43.60(+0.55%)

ASX 2007,648.40+42.80(+0.56%)

OIL82.89+0.20(+0.24%)

TOMI Environmental Solutions, Inc. (TOMZ)

NZX 50
11,797.93
-77.42(-0.65%)

NZD/USD
0.5928
+0.0008(+0.14%)

NZD/EUR
0.5548
+0.0006(+0.11%)

ALL ORDS
7,904.60
+43.60(+0.55%)

ASX 200
7,648.40
+42.80(+0.56%)

OIL
82.89
+0.20(+0.24%)