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

Tomi Environmental Solutions Inc (OP: TOMZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2014 0.2889 0.2889 0.2889 0 -0.01(-3.70%)
Nov 26, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 25, 2014 0.3000 0.3000 0.3000 0.3000 11,542 +0.00(+0.00%)
Nov 24, 2014 0.3000 0.3000 0.3000 0.3000 20,700 +0.00(+0.00%)
Nov 21, 2014 0.3100 0.3100 0.3000 0.3000 50,370 +0.00(+0.00%)
Nov 20, 2014 0.2500 0.3000 0.2500 0.3000 123,771 +0.05(+20.00%)
Nov 19, 2014 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Nov 18, 2014 0.2501 0.2501 0.2499 0.2500 75,900 -0.01(-3.85%)
Nov 17, 2014 0.2800 0.2500 0.2600 75,850 -0.01(-1.89%)
Nov 14, 2014 0.2800 0.2800 0.2650 0.2650 26,634 -0.02(-5.36%)
Nov 13, 2014 0.2800 0.2800 0.2800 0.2800 6,900 +0.01(+5.58%)
Nov 12, 2014 0.2975 0.3000 0.2652 0.2652 38,399 -0.00(-0.04%)
Nov 11, 2014 0.2850 0.3000 0.2651 0.2653 21,200 -0.02(-6.91%)
Nov 10, 2014 0.3000 0.3000 0.2850 0.2850 14,100 +0.00(+0.00%)
Nov 07, 2014 0.2650 0.2850 0.2650 0.2850 41,750 +0.02(+9.62%)
Nov 06, 2014 0.2800 0.2805 0.2600 0.2600 52,600 -0.01(-3.74%)
Nov 05, 2014 0.2801 0.2900 0.2701 0.2701 57,300 -0.04(-14.25%)
Nov 04, 2014 0.3100 0.3200 0.2801 0.3150 41,500 -0.01(-1.56%)
Nov 03, 2014 0.3400 0.3400 0.3101 0.3200 27,500 +0.01(+3.23%)
Oct 31, 2014 0.3100 0.3100 0.3100 0.3100 2,900 +0.00(+0.00%)
Oct 30, 2014 0.2900 0.3479 0.2862 0.3100 17,467 +0.00(+0.00%)
Oct 29, 2014 0.3100 0.3100 0.3100 0.3100 2,500 -0.04(-11.17%)
Oct 28, 2014 0.3000 0.3490 0.2951 0.3490 5,900 +0.05(+18.26%)
Oct 27, 2014 0.3490 0.3500 0.2951 0.2951 6,450 -0.05(-15.69%)
Oct 24, 2014 0.3690 0.3690 0.3500 0.3500 8,250 +0.03(+9.37%)
Oct 23, 2014 0.3200 0.3200 0.3200 0.3200 200 +0.02(+4.92%)
Oct 22, 2014 0.3050 0.3050 0.3050 0.3050 10,880 -0.04(-12.86%)
Oct 21, 2014 0.3400 0.3500 0.3400 0.3500 15,935 +0.01(+2.94%)
Oct 20, 2014 0.3500 0.3500 0.3400 0.3400 31,100 -0.01(-2.86%)
Oct 17, 2014 0.3500 0.3500 0.3500 0.3500 36,650 +0.00(+0.14%)
Oct 16, 2014 0.3300 0.3495 0.3300 0.3495 70,298 +0.02(+5.91%)
Oct 15, 2014 0.3300 0.3300 0.3300 0.3300 12,365 +0.04(+11.86%)
Oct 14, 2014 0.3200 0.3300 0.2950 0.2950 40,100 -0.03(-9.23%)
Oct 13, 2014 0.3199 0.3297 0.3199 0.3250 42,936 +0.04(+13.56%)
Oct 10, 2014 0.2862 0.2862 0.2862 0.2862 5,000 -0.01(-4.60%)
Oct 09, 2014 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Oct 08, 2014 0.3000 0.3000 0.3000 0.3000 750 +0.00(+0.03%)
Oct 07, 2014 0.2999 0.2999 0.2999 0.2999 10,000 +0.01(+4.82%)
Oct 06, 2014 0.2861 0.2861 0.2861 0.2861 1,397 +0.00(+0.00%)
Oct 03, 2014 0.2861 0.2861 0.2861 0.2861 2,000 +0.00(+0.00%)
Oct 02, 2014 0.2800 0.2861 0.2800 0.2861 15,000 -0.01(-4.63%)
Oct 01, 2014 0.3000 0.3000 0.3000 0.3000 26,300 +0.00(+0.00%)
Sep 30, 2014 0.3000 0.3000 0.3000 0.3000 26,645 +0.01(+4.86%)
Sep 29, 2014 0.2861 0.2861 0.2861 0.2861 500 -0.01(-4.63%)
Sep 26, 2014 0.3000 0.3000 0.3000 0.3000 8,346 +0.00(+0.00%)
Sep 25, 2014 0.3000 0.3000 0.3000 0.3000 6,700 +0.00(+0.00%)
Sep 24, 2014 0.2714 0.3000 0.2714 0.3000 1,484 -0.03(-9.09%)
Sep 23, 2014 0.3200 0.3400 0.3200 0.3300 16,841 -0.01(-2.91%)
Sep 19, 2014 0.3399 0.3399 0.3399 0 +0.05(+19.14%)
Sep 15, 2014 0.2853 0.2853 0.2853 0 -0.01(-4.90%)
Sep 12, 2014 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+3.41%)
Sep 11, 2014 0.3351 0.3351 0.2901 0.2901 24,450 -0.06(-17.11%)
Sep 10, 2014 0.3500 0.3500 0.3500 0.3500 5,007 +0.01(+4.45%)
Sep 09, 2014 0.3351 0.3351 0.3351 0.3351 1,000 +0.00(+0.00%)
Sep 05, 2014 0.3351 0.3351 0.3351 0 -0.00(-0.03%)
Sep 02, 2014 0.3352 0.3352 0.3352 0 -0.01(-4.23%)
Aug 29, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 28, 2014 0.3400 0.3500 0.3400 0.3500 30,100 +0.01(+2.94%)
Aug 27, 2014 0.3200 0.3400 0.3200 0.3400 40,682 +0.03(+9.50%)
Aug 26, 2014 0.2600 0.3400 0.2600 0.3105 20,879 -0.04(-11.29%)
Aug 25, 2014 0.3500 0.3500 0.3500 0.3500 6,106 +0.00(+0.00%)
Aug 22, 2014 0.3500 0.3500 0.3500 0.3500 4,500 +0.01(+2.94%)
Aug 21, 2014 0.3300 0.3500 0.3009 0.3400 14,687 +0.01(+3.03%)
Aug 20, 2014 0.3300 0.3300 0.3300 0.3300 8,300 +0.00(+0.00%)
Aug 19, 2014 0.3700 0.3700 0.3300 0.3300 6,545 -0.01(-2.94%)
Aug 15, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 13, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 12, 2014 0.3900 0.3988 0.3400 0.3400 17,201 +0.01(+3.03%)
Aug 11, 2014 0.3300 0.3300 0.3300 0.3300 4,400 +0.00(+0.00%)
Aug 08, 2014 0.3050 0.3050 0.3300 6,000 +0.03(+8.20%)
Aug 06, 2014 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Aug 04, 2014 0.3300 0.3300 0.3300 0.3300 0 -0.02(-5.69%)
Jul 31, 2014 0.3499 0.3499 0.3499 0 +0.08(+32.04%)
Jul 30, 2014 0.2650 0.2650 0.2650 0.2650 10,000 -0.08(-22.06%)
Jul 29, 2014 0.3400 0.3400 0.3400 0.3400 130 +0.00(+0.00%)
Jul 28, 2014 0.3100 0.3400 0.3100 0.3400 15,000 +0.03(+9.61%)
Jul 25, 2014 0.3103 0.3103 0.3102 0.3102 12,500 -0.03(-8.76%)
Jul 22, 2014 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Jul 21, 2014 0.3600 0.3600 0.3600 0.3600 5,555 +0.00(+0.00%)
Jul 18, 2014 0.3500 0.3600 0.3500 0.3600 15,000 +0.01(+2.86%)
Jul 17, 2014 0.3900 0.3900 0.3500 0.3500 70,147 -0.04(-10.26%)
Jul 16, 2014 0.3000 0.3900 0.3000 0.3900 73,878 +0.13(+50.00%)
Jul 15, 2014 0.2600 0.2600 0.2600 0.2600 6,293 -0.04(-13.33%)
Jul 10, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 09, 2014 0.3000 0.3000 0.3000 0.3000 2,342 +0.00(+0.00%)
Jul 08, 2014 0.3000 0.3000 0.3000 0.3000 6,000 +0.01(+1.69%)
Jul 07, 2014 0.3000 0.3000 0.2950 0.2950 12,500 +0.01(+1.72%)
Jul 01, 2014 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jun 30, 2014 0.2999 0.3000 0.2999 0.3000 5,000 +0.00(+0.03%)
Jun 27, 2014 0.2800 0.2999 0.2800 0.2999 5,300 +0.02(+7.11%)
Jun 26, 2014 0.2700 0.2800 0.2700 0.2800 24,700 -0.01(-5.08%)
Jun 25, 2014 0.2950 0.2950 0.2950 0.2950 7,000 -0.00(-1.63%)
Jun 23, 2014 0.2999 0.2999 0.2999 0 -0.00(-0.03%)
Jun 18, 2014 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Jun 17, 2014 0.2700 0.2700 0.2700 0.2700 3,799 +0.00(+0.00%)
Jun 16, 2014 0.2700 0.2700 0.2700 0.2700 2,600 +0.00(+0.00%)
Jun 13, 2014 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Jun 12, 2014 0.2700 0.2800 0.2700 0.2700 35,000 +0.00(+0.00%)
Jun 11, 2014 0.2700 0.2700 0.2700 0.2700 11,601 -0.01(-3.57%)
Jun 10, 2014 0.2800 0.2800 0.2800 0.2800 5,350 +0.00(+0.00%)
Jun 06, 2014 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+3.70%)
Jun 05, 2014 0.2700 0.2700 0.2700 0.2700 6,200 +0.00(+0.00%)
Jun 04, 2014 0.2700 0.2700 0.2700 0.2700 1,082 +0.00(+0.00%)
Jun 02, 2014 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
May 30, 2014 0.2900 0.2900 0.2700 0.2900 57,488 -0.02(-6.45%)
May 29, 2014 0.2999 0.3100 0.2999 0.3100 32,000 +0.00(+0.65%)
May 28, 2014 0.2700 0.3080 0.2700 0.3080 3,008 +0.04(+13.82%)
May 27, 2014 0.2602 0.2706 0.2602 0.2706 31,368 -0.02(-6.69%)
May 23, 2014 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 22, 2014 0.2706 0.2900 0.2706 0.2900 10,500 +0.02(+7.17%)
May 21, 2014 0.3100 0.3100 0.2706 0.2706 25,300 -0.07(-20.41%)
May 20, 2014 0.2900 0.3500 0.2600 0.3400 295,423 -0.03(-7.86%)
May 16, 2014 0.3690 0.3690 0.3690 0 +0.09(+31.79%)
May 15, 2014 0.2800 0.2800 0.2800 0.2800 5,000 -0.01(-3.45%)
May 14, 2014 0.2900 0.2900 0.2900 0.2900 22,500 -0.07(-19.44%)
May 13, 2014 0.3000 0.3600 0.2762 0.3600 9,435 +0.08(+30.34%)
May 12, 2014 0.2762 0.2762 0.2762 0.2762 3,000 -0.00(-1.36%)
May 07, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 06, 2014 0.2800 0.2800 0.2800 0.2800 29,000 -0.02(-6.67%)
May 05, 2014 0.3000 0.3000 0.2999 0.3000 7,500 +0.00(+0.00%)
Apr 30, 2014 0.3000 0.3000 0.3000 0.3000 0 +0.02(+8.62%)
Apr 24, 2014 0.2762 0.2762 0.2762 0 -0.07(-21.04%)
Apr 23, 2014 0.3000 0.3799 0.2759 0.3498 3,565 -0.03(-7.92%)
Apr 21, 2014 0.3799 0.3799 0.3799 0 +0.08(+26.63%)
Apr 17, 2014 0.3000 0.3000 0.3000 0 +0.03(+11.07%)
Apr 14, 2014 0.2701 0.2701 0.2701 0 -0.05(-15.54%)
Apr 11, 2014 0.2701 0.3198 0.2701 0.3198 0 -0.03(-8.55%)
Apr 10, 2014 0.3200 0.3497 0.3200 0.3497 6,650 +0.04(+12.44%)
Apr 08, 2014 0.3110 0.3110 0.3110 0 -0.00(-0.03%)
Apr 07, 2014 0.3500 0.3500 0.3111 0.3111 4,000 +0.00(+0.00%)
Apr 04, 2014 0.3499 0.3499 0.3111 0.3111 0 -0.04(-11.09%)
Apr 03, 2014 0.3251 0.3824 0.3100 0.3499 107,828 -0.04(-10.99%)
Apr 02, 2014 0.2899 0.3931 0.2899 0.3931 107,477 +0.14(+57.24%)
Apr 01, 2014 0.3301 0.3500 0.2500 0.2500 108,750 -0.09(-26.47%)
Mar 31, 2014 0.3400 0.3400 0.3400 0.3400 250 +0.01(+3.03%)
Mar 28, 2014 0.4400 0.4400 0.3200 0.3300 0 -0.07(-17.50%)
Mar 27, 2014 0.4000 0.4000 0.4000 0.4000 1,250 -0.05(-11.11%)
Mar 26, 2014 0.4300 0.4500 0.4300 0.4500 63,600 +0.03(+7.19%)
Mar 25, 2014 0.3145 0.4198 0.3145 0.4198 40,620 +0.07(+19.94%)
Mar 24, 2014 0.4100 0.4399 0.3500 0.3500 30,017 +0.00(+0.00%)
Mar 20, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 19, 2014 0.3500 0.3500 0.3500 0.3500 2,505 +0.00(+0.00%)
Mar 17, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 14, 2014 0.4400 0.4400 0.3500 0.3500 0 -0.10(-22.22%)
Mar 13, 2014 0.3500 0.4500 0.3500 0.4500 22,000 +0.20(+80.00%)
Mar 11, 2014 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Mar 10, 2014 0.3200 0.3200 0.3000 0.3000 45,183 +0.00(+0.00%)
Mar 07, 2014 0.3000 0.3400 0.2700 0.3000 0 -0.00(-0.03%)
Mar 06, 2014 0.4000 0.4500 0.2800 0.3001 83,800 -0.15(-33.31%)
Mar 05, 2014 0.3900 0.4500 0.3900 0.4500 6,852 +0.09(+25.00%)
Mar 04, 2014 0.3241 0.3600 0.3200 0.3600 31,308 +0.01(+2.86%)
Mar 03, 2014 0.3500 0.3500 0.3206 0.3500 35,400 +0.00(+0.00%)
Feb 27, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 26, 2014 0.3500 0.3600 0.3500 0.3600 10,000 -0.03(-7.69%)
Feb 25, 2014 0.3900 0.3900 0.3900 0.3900 9,720 +0.05(+14.71%)
Feb 24, 2014 0.3400 0.3400 0.3400 0.3400 220 -0.01(-2.86%)
Feb 21, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 20, 2014 0.3600 0.3600 0.3500 0.3500 20,000 -0.05(-12.48%)
Feb 19, 2014 0.3999 0.3999 0.3999 0.3999 2,250 -0.04(-9.11%)
Feb 18, 2014 0.4400 0.4400 0.4400 0.4400 215 -0.01(-2.18%)
Feb 12, 2014 0.4498 0.4498 0.4498 0 +0.13(+40.56%)
Feb 11, 2014 0.3302 0.3302 0.3200 0.3200 9,300 -0.08(-20.00%)
Feb 07, 2014 0.4000 0.4000 0.4000 0 +0.03(+8.08%)
Feb 06, 2014 0.3701 0.3701 0.3701 0.3701 2,727 -0.03(-7.48%)
Feb 05, 2014 0.4000 0.4000 0.4000 0.4000 5,000 -0.02(-4.76%)
Feb 03, 2014 0.4200 0.4200 0.4200 0 -0.00(-0.71%)
Jan 31, 2014 0.3500 0.4230 0.3500 0.4230 0 +0.02(+5.75%)
Jan 30, 2014 0.4000 0.4000 0.4000 0.4000 208 +0.00(+0.00%)
Jan 29, 2014 0.6000 0.6000 0.4000 0.4000 36,288 +0.02(+3.90%)
Jan 28, 2014 0.3800 0.3850 0.3800 0.3850 8,500 +0.01(+1.32%)
Jan 27, 2014 0.4000 0.4000 0.3800 0.3800 27,080 -0.02(-5.00%)
Jan 23, 2014 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jan 22, 2014 0.4000 0.4100 0.4000 0.4100 25,500 -0.01(-2.38%)
Jan 21, 2014 0.4000 0.4268 0.4000 0.4200 30,229 +0.04(+9.89%)
Jan 16, 2014 0.3822 0.3822 0.3822 0 -0.07(-14.88%)
Jan 15, 2014 0.4590 0.4590 0.4490 0.4490 5,348 -0.01(-2.39%)
Jan 14, 2014 0.4600 0.4600 0.4600 0.4600 8,654 +0.00(+0.00%)
Jan 13, 2014 0.4800 0.4800 0.4600 0.4600 12,716 -0.02(-4.17%)
Jan 10, 2014 0.4800 0.4800 0.4800 0.4800 15,060 +0.00(+0.00%)
Jan 09, 2014 0.4799 0.4800 0.4799 0.4800 11,000 +0.04(+9.26%)
Jan 07, 2014 0.4393 0.4393 0.4393 0 -0.06(-12.14%)
Jan 06, 2014 0.4301 0.5000 0.4301 0.5000 12,311 +0.05(+11.11%)
Jan 03, 2014 0.4500 0.4500 0.4500 0.4500 0 +0.01(+2.25%)
Jan 02, 2014 0.4400 0.4401 0.4400 0.4401 11,850 +0.02(+4.34%)
Dec 31, 2013 0.4218 0.4218 0.4218 0 +0.00(+0.40%)
Dec 30, 2013 0.4201 0.4201 0.4201 0.4201 300 +0.02(+5.58%)
Dec 27, 2013 0.4400 0.4400 0.3979 0.3979 10,427 -0.09(-18.80%)
Dec 26, 2013 0.4900 0.4900 0.4900 0.4900 1,000 +0.04(+8.89%)
Dec 24, 2013 0.4700 0.4700 0.4500 0.4500 0 +0.00(+0.00%)
Dec 23, 2013 0.4700 0.4700 0.4500 0.4500 34,200 +0.03(+7.14%)
Dec 20, 2013 0.4100 0.4500 0.4000 0.4200 0 +0.01(+2.44%)
Dec 19, 2013 0.4900 0.4900 0.3801 0.4100 21,600 -0.08(-16.33%)
Dec 18, 2013 0.4000 0.4900 0.3999 0.4900 30,182 +0.00(+0.08%)
Dec 17, 2013 0.4500 0.4896 0.4000 0.4896 21,144 +0.04(+8.80%)
Dec 16, 2013 0.4700 0.5000 0.4001 0.4500 21,486 +0.00(+0.00%)
Dec 13, 2013 0.4500 0.4900 0.4500 0.4500 0 -0.05(-10.00%)
Dec 10, 2013 0.5000 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Dec 06, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 05, 2013 0.4500 0.4800 0.4500 0.4800 8,200 +0.00(+0.00%)
Dec 04, 2013 0.4800 0.4800 0.4800 0.4800 9,300 +0.00(+0.00%)
Dec 03, 2013 0.4800 0.4800 0.4800 0.4800 5,568 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.