Advertisement
U.S. markets open in 2 hours 24 minutes

TOMI Environmental Solutions, Inc. (TOMZ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.7142-0.0158 (-2.16%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.76000.77000.71000.71000.710011,400
Mar 15, 20240.70000.75000.70000.73000.73006,500
Mar 14, 20240.70000.73000.70000.70000.70001,700
Mar 13, 20240.71000.74000.70000.70000.70008,400
Mar 12, 20240.72000.74000.71000.71000.710013,000
Mar 11, 20240.73000.74000.71000.72000.720015,000
Mar 08, 20240.74000.74000.71000.73000.730018,400
Mar 07, 20240.71000.74000.71000.74000.740011,500
Mar 06, 20240.72000.72000.70000.71000.710017,400
Mar 05, 20240.73000.74000.70000.74000.740017,300
Mar 04, 20240.75000.76000.72000.72000.720013,500
Mar 01, 20240.75000.79000.75000.75000.750018,400
Feb 29, 20240.75000.83000.75000.77000.770046,000
Feb 28, 20240.76000.77000.76000.76000.76004,200
Feb 27, 20240.79000.79000.75000.75000.750014,000
Feb 26, 20240.75000.80000.75000.80000.80007,300
Feb 23, 20240.84000.84000.75000.75000.75006,800
Feb 22, 20240.82000.83000.77000.83000.830010,000
Feb 21, 20240.76000.84000.75000.83000.830018,700
Feb 20, 20240.80000.84000.80000.80000.800010,800
Feb 16, 20240.77000.84000.77000.83000.83002,600
Feb 15, 20240.76000.84000.76000.84000.84004,200
Feb 14, 20240.84000.84000.79000.83000.83003,000
Feb 13, 20240.82000.82000.82000.82000.8200900
Feb 12, 20240.76000.85000.76000.80000.80007,800
Feb 09, 20240.83000.83000.75000.83000.83009,500
Feb 08, 20240.73000.84000.73000.77000.770012,200
Feb 07, 20240.79000.83000.74000.78000.780012,100
Feb 06, 20240.84000.84000.72000.80000.80009,700
Feb 05, 20240.72000.83000.70000.81000.810085,200
Feb 02, 20240.77000.80000.71000.76000.760024,200
Feb 01, 20240.76000.80000.74000.77000.770014,200
Jan 31, 20240.79000.85000.71000.72000.720013,900
Jan 30, 20240.80000.86000.70000.81000.810064,800
Jan 29, 20240.80000.86000.80000.86000.86005,300
Jan 26, 20240.79000.86000.79000.84000.84006,900
Jan 25, 20240.80000.86000.78000.82000.820071,200
Jan 24, 20240.89000.89000.80000.85000.850083,200
Jan 23, 20240.86000.91000.82000.87000.870028,300
Jan 22, 20240.82000.90000.82000.89000.89007,500
Jan 19, 20240.76000.83000.76000.83000.83005,300
Jan 18, 20240.76000.76000.71000.74000.740019,700
Jan 17, 20240.80000.83000.71000.79000.7900100,100
Jan 16, 20240.88000.89000.75000.80000.8000101,700
Jan 12, 20240.91000.92000.89000.91000.910017,700
Jan 11, 20240.96000.96000.90000.90000.90007,600
Jan 10, 20240.95000.95000.91000.94000.940012,100
Jan 09, 20240.95000.99000.95000.95000.950014,100
Jan 08, 20240.95001.00000.95001.00001.000019,500
Jan 05, 20241.00001.00000.95000.95000.95004,500
Jan 04, 20240.94001.00000.91001.00001.00009,000
Jan 03, 20240.93001.02000.93000.99000.990014,700
Jan 02, 20240.99001.04000.95001.03001.030023,300
Dec 29, 20230.89001.03000.87001.01001.010099,000
Dec 28, 20230.82000.95000.82000.91000.910058,800
Dec 27, 20230.86000.90000.79000.86000.860032,900
Dec 26, 20230.91000.92000.78000.86000.860017,900
Dec 22, 20230.90000.93000.89000.91000.910020,800
Dec 21, 20230.91000.91000.90000.90000.90007,400
Dec 20, 20230.92000.92000.90000.91000.910015,700
Dec 19, 20230.91000.92000.90000.92000.920024,000
Dec 18, 20230.91000.93000.91000.92000.920012,600
Dec 15, 20230.96000.99000.95000.95000.95008,000
Dec 14, 20230.92001.00000.91000.95000.950049,500
Dec 13, 20230.96000.97000.92000.92000.92004,100
Dec 12, 20230.91000.96000.91000.96000.96008,600
Dec 11, 20230.97000.97000.91000.93000.930017,000
Dec 08, 20230.98000.99000.95000.99000.99006,000
Dec 07, 20230.98000.99000.97000.99000.99002,000
Dec 06, 20230.98000.98000.96000.96000.96003,200
Dec 05, 20231.00001.02000.95000.97000.970011,400
Dec 04, 20230.99001.04000.99001.03001.030014,100
Dec 01, 20231.08001.08000.96001.04001.04008,600
Nov 30, 20231.02001.04000.99001.01001.010019,800
Nov 29, 20231.03001.05001.03001.04001.04006,100
Nov 28, 20231.02001.10001.00001.03001.03006,200
Nov 27, 20231.10001.10001.04001.04001.040036,000
Nov 24, 20231.05001.14001.05001.14001.14003,000
Nov 22, 20231.13001.13001.05001.09001.090011,600
Nov 21, 20231.16001.16001.11001.11001.110012,900
Nov 20, 20231.13001.17001.12001.16001.16006,200
Nov 17, 20231.08001.19001.07001.15001.150042,100
Nov 16, 20231.00001.11000.97001.11001.1100128,900
Nov 15, 20230.90001.03000.88001.02001.0200153,900
Nov 14, 20230.99001.01000.95000.95000.950042,400
Nov 13, 20230.95000.99000.90000.94000.94004,000
Nov 10, 20230.93000.94000.90000.93000.930013,700
Nov 09, 20231.01001.01000.93000.99000.990010,400
Nov 08, 20230.99000.99000.96000.97000.970022,100
Nov 07, 20231.01001.01000.95000.99000.99004,700
Nov 06, 20230.99001.01000.95000.95000.95006,100
Nov 03, 20230.98001.02000.95000.97000.97007,500
Nov 02, 20230.93000.96000.93000.95000.95003,900
Nov 01, 20230.95000.96000.91000.93000.93004,300
Oct 31, 20230.95000.99000.95000.97000.97007,200
Oct 30, 20230.99001.00000.95000.95000.95009,000
Oct 27, 20230.88001.05000.88001.00001.000024,000
Oct 26, 20230.94000.94000.91000.91000.910026,500
Oct 25, 20230.92000.95000.92000.93000.930016,200
Oct 24, 20230.96000.98000.91000.94000.940020,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...