Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TOMI Environmental Solutions, Inc. - Common Stock (NQ: TOMZ )

0.7602 -0.0198 (-2.54%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 0.7799 0.7799 0.7000 0.7602 25,771 -0.02(-2.54%)
Mar 10, 2025 0.8200 0.8299 0.7800 0.7800 50,066 -0.05(-6.02%)
Mar 07, 2025 0.8700 0.8700 0.8100 0.8300 20,486 +0.03(+3.74%)
Mar 06, 2025 0.8515 0.8600 0.8001 0.8001 40,079 -0.03(-3.60%)
Mar 05, 2025 0.8500 0.8600 0.8200 0.8300 3,763 -0.00(-0.01%)
Mar 04, 2025 0.8500 0.8850 0.8243 0.8301 14,166 -0.04(-4.26%)
Mar 03, 2025 0.8500 0.9199 0.8500 0.8670 10,050 -0.02(-2.60%)
Feb 28, 2025 0.8850 0.9200 0.8850 0.8901 10,058 -0.01(-0.63%)
Feb 27, 2025 0.9199 0.9199 0.8839 0.8957 14,266 +0.02(+2.82%)
Feb 26, 2025 0.8802 0.8890 0.8650 0.8711 14,195 -0.01(-1.64%)
Feb 25, 2025 0.8800 0.9049 0.8800 0.8856 38,326 -0.01(-1.06%)
Feb 24, 2025 0.9317 0.9800 0.8100 0.8951 53,540 -0.04(-4.78%)
Feb 21, 2025 0.9200 0.9600 0.8950 0.9400 32,225 +0.01(+1.61%)
Feb 20, 2025 0.9300 0.9300 0.8904 0.9251 10,692 +0.01(+0.55%)
Feb 19, 2025 0.9783 0.9783 0.9100 0.9200 38,264 -0.05(-5.15%)
Feb 18, 2025 0.9627 1.010 0.9627 0.9700 6,960 +0.00(+0.00%)
Feb 14, 2025 0.9802 1.015 0.9501 0.9700 65,874 -0.02(-2.02%)
Feb 13, 2025 1.000 1.010 0.9900 0.9900 26,961 -0.01(-1.00%)
Feb 12, 2025 1.000 1.020 0.9900 1.000 10,327 -0.01(-0.99%)
Feb 11, 2025 1.001 1.036 1.000 1.010 11,979 -0.02(-1.94%)
Feb 10, 2025 1.050 1.050 1.008 1.030 14,231 -0.01(-1.44%)
Feb 07, 2025 1.060 1.080 1.010 1.045 5,221 -0.01(-0.95%)
Feb 06, 2025 1.030 1.069 1.010 1.055 17,216 +0.01(+1.44%)
Feb 05, 2025 1.000 1.060 0.9400 1.040 26,316 +0.04(+4.00%)
Feb 04, 2025 0.9600 1.030 0.9350 1.000 27,407 +0.04(+4.17%)
Feb 03, 2025 0.9400 1.030 0.9200 0.9600 11,332 +0.01(+0.61%)
Jan 31, 2025 0.9800 0.9900 0.9062 0.9542 19,248 -0.03(-3.15%)
Jan 30, 2025 0.8902 1.070 0.8900 0.9852 108,693 +0.11(+12.47%)
Jan 29, 2025 0.8500 0.9000 0.8200 0.8760 27,151 +0.02(+1.85%)
Jan 28, 2025 0.9400 0.9400 0.8601 0.8601 22,938 -0.02(-2.26%)
Jan 27, 2025 0.9800 1.000 0.8775 0.8800 44,725 -0.12(-12.00%)
Jan 24, 2025 0.9500 1.056 0.9398 1.000 83,294 +0.07(+7.17%)
Jan 23, 2025 1.020 1.040 0.9331 0.9331 93,158 -0.08(-7.61%)
Jan 22, 2025 1.260 1.500 0.9500 1.010 402,121 -0.19(-15.83%)
Jan 21, 2025 1.080 1.270 1.080 1.200 157,612 +0.07(+6.39%)
Jan 17, 2025 1.110 1.128 1.082 1.128 10,725 +0.03(+2.54%)
Jan 16, 2025 1.110 1.120 1.060 1.100 6,419 -0.01(-1.19%)
Jan 15, 2025 1.050 1.140 1.010 1.113 65,887 +0.06(+6.02%)
Jan 14, 2025 1.080 1.100 1.040 1.050 33,028 -0.05(-4.55%)
Jan 13, 2025 1.140 1.140 1.010 1.100 86,184 -0.04(-3.51%)
Jan 10, 2025 1.090 1.140 1.060 1.140 92,828 +0.02(+1.79%)
Jan 08, 2025 1.020 1.168 0.9800 1.120 176,982 +0.08(+7.69%)
Jan 07, 2025 1.010 1.040 1.000 1.040 66,909 +0.01(+0.97%)
Jan 06, 2025 1.010 1.060 0.9200 1.030 255,866 +0.02(+1.98%)
Jan 03, 2025 1.000 1.030 0.9857 1.010 52,168 -0.01(-0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.