TOMZ - TOMI Environmental Solutions, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20201.32001.34001.30001.33001.3300401,000
Jul 01, 20201.30001.34001.29001.30001.3000516,700
Jun 30, 20201.26001.33001.25001.28001.2800650,200
Jun 29, 20201.36001.36001.19001.25001.2500825,400
Jun 26, 20201.30001.42001.15001.25001.25003,318,500
Jun 25, 20201.20001.44001.16001.32001.32005,274,000
Jun 24, 20201.15001.20001.14001.20001.2000491,500
Jun 23, 20201.19001.22001.15001.20001.2000606,300
Jun 22, 20201.19001.20001.14001.19001.1900289,200
Jun 19, 20201.17001.20001.10001.15001.1500352,300
Jun 18, 20201.15001.19001.07001.17001.1700620,500
Jun 17, 20201.18001.20001.04001.14001.1400807,200
Jun 16, 20201.28001.29001.14001.20001.2000887,600
Jun 15, 20201.11001.28001.10001.23001.23001,718,900
Jun 12, 20200.99001.08000.99001.07001.0700602,200
Jun 11, 20201.06001.06000.95001.00001.0000722,200
Jun 10, 20201.00001.06000.96001.05001.05001,347,700
Jun 09, 20200.86000.95000.85000.88000.8800478,900
Jun 08, 20200.82000.94000.80000.86000.8600743,000
Jun 05, 20200.84000.87000.71000.82000.82002,237,700
Jun 04, 20201.02001.03000.86000.89000.89001,605,400
Jun 03, 20201.09001.09000.97001.02001.02001,083,400
Jun 02, 20201.14001.14001.04001.08001.0800276,600
Jun 01, 20201.05001.12001.02001.10001.1000496,600
May 29, 20201.10001.12001.04001.08001.0800487,200
May 28, 20201.04001.11001.00001.10001.1000709,100
May 27, 20201.17001.17000.94001.02001.02002,541,000
May 26, 20201.31001.35001.10001.16001.16002,078,400
May 22, 20201.29001.30001.11001.25001.25001,238,200
May 21, 20201.33001.39001.24001.32001.32002,327,200
May 20, 20201.18001.30001.15001.30001.30002,888,800
May 19, 20201.00001.20000.99001.15001.15004,343,000
May 18, 20200.84001.05000.84000.92000.92003,824,300
May 15, 20200.85000.85000.77000.80000.80003,143,400
May 14, 20200.85000.93000.73000.80000.80005,052,700
May 13, 20200.56000.86000.56000.86000.86003,924,100
May 12, 20200.58000.59000.56000.58000.58001,361,000
May 11, 20200.59000.59000.57000.58000.5800869,200
May 08, 20200.55000.58000.54000.57000.57001,722,700
May 07, 20200.50000.57000.49000.55000.5500893,500
May 06, 20200.52000.53000.49000.50000.5000577,300
May 05, 20200.49000.54000.49000.51000.5100501,900
May 04, 20200.54000.54000.48000.50000.5000468,100
May 01, 20200.55000.55000.46000.53000.5300728,100
Apr 30, 20200.55000.58000.53000.53000.53001,648,600
Apr 29, 20200.55000.56000.54000.55000.5500840,100
Apr 28, 20200.55000.59000.54000.55000.55001,187,600
Apr 27, 20200.52000.56000.52000.55000.5500740,900
Apr 24, 20200.52000.52000.48000.51000.5100372,100
Apr 23, 20200.54000.55000.51000.52000.5200227,100
Apr 22, 20200.55000.55000.52000.54000.5400396,400
Apr 21, 20200.56000.56000.53000.56000.5600452,900
Apr 20, 20200.55000.58000.53000.57000.5700610,600
Apr 17, 20200.53000.54000.50000.54000.5400166,300
Apr 16, 20200.56000.56000.52000.53000.5300262,500
Apr 15, 20200.54000.56000.54000.56000.5600438,300
Apr 14, 20200.55000.56000.53000.55000.5500233,700
Apr 13, 20200.50000.59000.50000.55000.5500481,600
Apr 09, 20200.48000.50000.47000.49000.4900257,800
Apr 08, 20200.50000.52000.47000.48000.4800308,000
Apr 07, 20200.49000.50000.46000.49000.4900337,800
Apr 06, 20200.50000.51000.48000.49000.4900205,700
Apr 03, 20200.54000.54000.47000.51000.5100426,400
Apr 02, 20200.57000.58000.53000.54000.5400536,400
Apr 01, 20200.55000.60000.55000.57000.5700216,300
Mar 31, 20200.60000.62000.54000.59000.5900632,200
Mar 30, 20200.57000.64000.56000.60000.60001,014,000
Mar 27, 20200.50000.54000.45000.54000.5400526,700
Mar 26, 20200.55000.58000.46000.49000.49001,105,600
Mar 25, 20200.63000.63000.52000.57000.5700498,400
Mar 24, 20200.60000.64000.55000.61000.6100723,400
Mar 23, 20200.64000.67000.57000.62000.6200590,300
Mar 20, 20200.64000.65000.57000.62000.6200587,800
Mar 19, 20200.68000.70000.59000.66000.66001,527,500
Mar 18, 20200.63000.72000.61000.68000.68001,987,200
Mar 17, 20200.60000.72000.56000.63000.6300887,100
Mar 16, 20200.57000.85000.56000.60000.60002,601,900
Mar 13, 20200.69000.69000.50000.54000.5400820,500
Mar 12, 20200.73000.75000.56000.65000.65003,544,500
Mar 11, 20200.44000.73000.42000.68000.68004,592,700
Mar 10, 20200.62000.65000.38000.40000.40002,012,200
Mar 09, 20200.71000.78000.55000.61000.61001,504,700
Mar 06, 20200.75000.89000.64000.71000.71002,834,200
Mar 05, 20200.71000.87000.70000.76000.76003,384,700
Mar 04, 20200.99000.99000.61000.68000.68006,188,900
Mar 03, 20201.23001.23000.87000.98000.98004,438,100
Mar 02, 20201.21001.51001.20001.29001.29009,809,400
Feb 28, 20200.75001.19000.74001.13001.13009,825,800
Feb 27, 20200.50000.75000.50000.70000.70005,072,200
Feb 26, 20200.57000.60000.45000.56000.56003,756,400
Feb 25, 20200.35000.66000.35000.61000.61006,163,100
Feb 24, 20200.33000.37000.30000.35000.35001,556,300
Feb 21, 20200.30000.33000.29000.30000.3000293,300
Feb 20, 20200.32000.32000.27000.30000.3000184,100
Feb 19, 20200.28000.30000.26000.30000.300091,200
Feb 18, 20200.30000.30000.25000.29000.2900243,100
Feb 14, 20200.28000.28000.24000.27000.2700160,900
Feb 13, 20200.27000.29000.25000.27000.2700149,100
Feb 12, 20200.33000.33000.24000.25000.2500474,300
Feb 11, 20200.33000.34000.28000.33000.3300407,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...