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 30, 2015 0.5600 0.5600 0.5600 0.5600 2,064 +0.01(+1.82%)
Nov 25, 2015 0.5500 0.5500 0.5500 0 -0.04(-6.38%)
Nov 24, 2015 0.5950 0.5950 0.5875 0.5875 3,223 +0.02(+3.98%)
Nov 23, 2015 0.5650 0.5650 57,000 +0.00(+0.89%)
Nov 20, 2015 0.5750 0.6000 0.5300 0.5600 98,143 +0.01(+1.82%)
Nov 19, 2015 0.5095 0.5510 0.5095 0.5500 42,881 +0.05(+10.00%)
Nov 17, 2015 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Nov 16, 2015 0.4900 0.4900 0.4900 0.4900 2,000 +0.02(+5.38%)
Nov 12, 2015 0.4650 0.4650 0.4650 0 +0.01(+1.09%)
Nov 11, 2015 0.4700 0.4700 0.4600 0.4600 24,050 +0.00(+0.00%)
Nov 10, 2015 0.4600 0.4600 0.4600 0.4600 5,360 +0.02(+3.37%)
Nov 09, 2015 0.4300 0.4450 0.4300 0.4450 4,800 +0.03(+5.95%)
Nov 06, 2015 0.4200 0.4200 0.4200 0.4200 990 -0.04(-8.70%)
Nov 04, 2015 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Oct 29, 2015 0.4650 0.4650 0.4650 0 -0.02(-5.10%)
Oct 28, 2015 0.4900 0.4900 0.4900 0.4900 7,000 -0.01(-2.00%)
Oct 26, 2015 0.5000 0.5000 0.5000 0 +0.01(+1.94%)
Oct 23, 2015 0.4905 0.4905 0.4905 0.4905 771 -0.01(-1.90%)
Oct 22, 2015 0.5000 0.5000 0.5000 0.5000 2,000 +0.03(+7.53%)
Oct 20, 2015 0.4650 0.4650 0.4650 0 -0.04(-8.82%)
Oct 19, 2015 0.5100 0.5100 0.5100 0.5100 22,704 +0.00(+0.00%)
Oct 16, 2015 0.4600 0.5100 0.4600 0.5100 21,276 +0.04(+8.51%)
Oct 15, 2015 0.4810 0.4810 0.4700 0.4700 7,870 -0.03(-6.00%)
Oct 14, 2015 0.5000 0.5000 0.5000 0.5000 749 +0.00(+0.00%)
Oct 13, 2015 0.4646 0.5000 0.4646 0.5000 38,500 +0.00(+0.00%)
Oct 12, 2015 0.5040 0.5040 0.5000 0.5000 51,000 +0.01(+2.25%)
Oct 09, 2015 0.5000 0.5090 0.4687 0.4890 175,370 +0.02(+4.04%)
Oct 08, 2015 0.4700 0.5000 0.4700 0.4700 151,696 +0.03(+6.82%)
Oct 07, 2015 0.4600 0.5100 0.4400 0.4400 133,136 -0.03(-5.38%)
Oct 06, 2015 0.4650 0.4650 0.4650 0.4650 1,701 +0.02(+3.33%)
Oct 05, 2015 0.4698 0.4698 0.4500 0.4500 38,450 +0.05(+12.50%)
Oct 02, 2015 0.3700 0.4250 0.3700 0.4000 31,300 +0.04(+11.89%)
Oct 01, 2015 0.3575 0.3750 0.3575 0.3575 24,400 +0.01(+2.14%)
Sep 30, 2015 0.3600 0.3625 0.3500 0.3500 108,425 +0.00(+0.00%)
Sep 29, 2015 0.3551 0.3699 0.3500 0.3500 24,457 +0.04(+12.87%)
Sep 28, 2015 0.3001 0.3247 0.2950 0.3101 42,150 +0.03(+9.38%)
Sep 25, 2015 0.2900 0.2900 0.2835 0.2835 14,900 +0.00(+0.00%)
Sep 24, 2015 0.3000 0.3001 0.2835 0.2835 13,051 -0.01(-2.24%)
Sep 23, 2015 0.3200 0.3200 0.2900 0.2900 15,100 -0.01(-3.33%)
Sep 22, 2015 0.3200 0.3200 0.2900 0.3000 80,665 +0.00(+0.00%)
Sep 21, 2015 0.3000 0.3000 0.3000 0.3000 48,200 +0.00(+0.00%)
Sep 18, 2015 0.2976 0.3000 0.2976 0.3000 12,414 -0.02(-6.22%)
Sep 17, 2015 0.3199 0.3199 0.3199 0.3199 6,200 -0.00(-0.03%)
Sep 16, 2015 0.3200 0.3250 0.3200 0.3200 12,075 -0.01(-1.54%)
Sep 15, 2015 0.3250 0.3250 0.3250 0.3250 5,300 +0.00(+0.00%)
Sep 14, 2015 0.3250 0.3250 0.3250 0.3250 13,600 -0.02(-7.14%)
Sep 11, 2015 0.3500 0.3500 0.3500 0.3500 5,600 -0.01(-2.78%)
Sep 10, 2015 0.3600 0.3600 0.3500 0.3600 31,875 -0.01(-1.37%)
Sep 09, 2015 0.3650 0.3650 0.3650 0.3650 7,500 -0.01(-2.67%)
Sep 08, 2015 0.3750 0.3750 0.3750 0.3750 2,000 +0.01(+2.74%)
Sep 04, 2015 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Sep 03, 2015 0.3690 0.3700 0.3600 0.3700 22,517 +0.01(+2.21%)
Sep 02, 2015 0.3700 0.3700 0.3600 0.3620 35,600 -0.04(-9.50%)
Sep 01, 2015 0.4000 0.4000 0.4000 0.4000 1,100 +0.03(+6.67%)
Aug 31, 2015 0.4000 0.4000 0.3500 0.3750 40,059 -0.03(-6.25%)
Aug 28, 2015 0.4200 0.5500 0.3500 0.4000 43,734 +0.02(+4.58%)
Aug 27, 2015 0.4200 0.4200 0.3800 0.3825 48,750 -0.04(-8.93%)
Aug 26, 2015 0.4450 0.5000 0.4200 0.4200 57,900 -0.03(-5.62%)
Aug 25, 2015 0.4660 0.4660 0.4450 0.4450 30,067 -0.02(-4.51%)
Aug 24, 2015 0.4660 0.4660 0.4660 508 +0.00(+0.00%)
Aug 21, 2015 0.4660 0.4660 0.4660 0.4660 2,000 +0.00(+0.22%)
Aug 19, 2015 0.4650 0.4650 0.4650 0 -0.03(-6.81%)
Aug 18, 2015 0.5500 0.5600 0.4990 0.4990 60,627 +0.02(+3.98%)
Aug 14, 2015 0.4799 0.4799 0.4799 0 -0.01(-2.01%)
Aug 13, 2015 0.5200 0.5200 0.4898 0.4898 4,080 -0.03(-5.82%)
Aug 12, 2015 0.5500 0.5500 0.4501 0.5200 72,600 -0.02(-3.70%)
Aug 11, 2015 0.5500 0.5500 0.4500 0.5400 25,176 -0.03(-5.26%)
Aug 10, 2015 0.5700 0.5700 0.5610 0.5700 18,462 -0.03(-4.98%)
Aug 07, 2015 0.5999 0.5999 0.5999 0.5999 5,000 +0.03(+5.25%)
Aug 06, 2015 0.5999 0.5999 0.5700 0.5700 2,840 -0.03(-4.98%)
Aug 05, 2015 0.5999 0.5999 0.5999 0.5999 24,300 +0.00(+0.00%)
Aug 04, 2015 0.5999 0.5999 0.5999 0.5999 9,000 +0.01(+1.68%)
Aug 03, 2015 0.5945 0.5945 0.5900 0.5900 10,825 -0.00(-0.76%)
Jul 30, 2015 0.5945 0.5945 0.5945 0 -0.01(-0.92%)
Jul 29, 2015 0.6000 0.6000 0.6000 0.6000 191 +0.04(+6.19%)
Jul 28, 2015 0.5501 0.5800 0.5500 0.5650 17,900 -0.04(-5.83%)
Jul 24, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 23, 2015 0.6200 0.6200 0.6000 0.6000 10,000 -0.04(-6.25%)
Jul 22, 2015 0.6200 0.6400 0.6000 0.6400 29,340 +0.04(+6.67%)
Jul 21, 2015 0.5600 0.6000 0.5600 0.6000 8,501 +0.04(+7.14%)
Jul 20, 2015 0.5900 0.5900 0.5600 0.5600 30,258 -0.06(-9.68%)
Jul 17, 2015 0.6200 0.6300 0.6200 0.6200 39,880 -0.01(-1.59%)
Jul 16, 2015 0.6400 0.6500 0.6300 0.6300 6,456 -0.02(-3.08%)
Jul 14, 2015 0.6500 0.6500 0.6500 20 +0.03(+4.84%)
Jul 10, 2015 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Jul 09, 2015 0.6300 0.6300 0.6300 0.6300 7,790 +0.03(+5.00%)
Jul 08, 2015 0.6000 0.6000 0.6000 0.6000 1,250 -0.02(-3.23%)
Jul 07, 2015 0.6400 0.6400 0.6300 0.6200 29,450 -0.02(-3.13%)
Jul 06, 2015 0.6300 0.6500 0.6200 0.6400 19,982 +0.01(+1.59%)
Jul 02, 2015 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 01, 2015 0.6200 0.6800 0.6200 0.6300 40,169 +0.01(+1.61%)
Jun 30, 2015 0.5500 0.6200 0.5200 0.6200 43,431 +0.01(+1.64%)
Jun 29, 2015 0.6250 0.6500 0.5110 0.6100 48,026 -0.03(-4.69%)
Jun 26, 2015 0.6250 0.6400 0.6000 0.6400 14,263 +0.02(+2.40%)
Jun 25, 2015 0.5501 0.6400 0.5500 0.6250 74,995 +0.03(+4.17%)
Jun 24, 2015 0.5500 0.6000 0.5500 0.6000 22,100 +0.07(+13.21%)
Jun 23, 2015 0.5400 0.5500 0.4521 0.5300 17,940 -0.02(-3.64%)
Jun 22, 2015 0.5500 0.5500 0.5400 0.5500 16,275 -0.04(-6.78%)
Jun 19, 2015 0.5900 0.5900 0.4900 0.5900 18,258 +0.00(+0.00%)
Jun 18, 2015 0.5100 0.5900 0.5100 0.5900 77,500 +0.09(+18.00%)
Jun 17, 2015 0.4600 0.5000 0.4500 0.5000 47,900 +0.04(+8.70%)
Jun 16, 2015 0.4400 0.4600 0.4400 0.4600 18,977 +0.02(+4.55%)
Jun 15, 2015 0.4300 0.4500 0.4300 0.4400 32,949 +0.02(+4.76%)
Jun 11, 2015 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Jun 10, 2015 0.4500 0.4500 0.4500 0.4500 317 +0.00(+0.00%)
Jun 09, 2015 0.4300 0.4500 0.4300 0.4500 17,800 +0.00(+0.00%)
Jun 05, 2015 0.4500 0.4500 0.4500 0 +0.05(+12.22%)
Jun 04, 2015 0.4010 0.4010 0.4010 0.4010 2,584 +0.00(+0.00%)
Jun 03, 2015 0.4500 0.4500 0.4010 0.4010 4,500 +0.00(+0.25%)
Jun 01, 2015 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
May 29, 2015 0.4000 0.4300 0.4000 0.4300 4,000 +0.07(+18.78%)
May 28, 2015 0.3620 0.3620 0.3620 0.3620 7,060 +0.01(+3.43%)
May 27, 2015 0.3600 0.3600 0.3500 0.3500 11,000 +0.00(+0.00%)
May 26, 2015 0.4000 0.4000 0.3500 0.3500 13,640 -0.05(-12.50%)
May 22, 2015 0.4000 0.4000 0.4000 0 -0.03(-6.96%)
May 18, 2015 0.4299 0.4299 0.4299 0 -0.00(-0.02%)
May 15, 2015 0.4500 0.4500 0.4300 0.4300 2,600 -0.02(-4.44%)
May 14, 2015 0.4400 0.4500 0.4400 0.4500 17,590 +0.03(+5.88%)
May 13, 2015 0.4247 0.4250 0.4247 0.4250 14,405 +0.01(+1.19%)
May 12, 2015 0.4200 0.4200 0.4200 0.4200 8,000 +0.02(+5.00%)
May 11, 2015 0.4248 0.4248 0.4000 0.4000 813 +0.00(+0.00%)
May 08, 2015 0.4248 0.4248 0.4000 0.4000 2,300 -0.02(-5.86%)
May 07, 2015 0.4000 0.4249 0.4000 0.4249 13,900 +0.02(+6.22%)
May 06, 2015 0.4201 0.4201 0.3850 0.4000 29,000 -0.10(-20.00%)
May 04, 2015 0.5000 0.5000 0.5000 16 +0.07(+14.94%)
May 01, 2015 0.4200 0.4350 0.4200 0.4350 23,324 +0.02(+3.57%)
Apr 30, 2015 0.4500 0.4500 0.4200 0.4200 9,000 -0.03(-6.67%)
Apr 29, 2015 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Apr 27, 2015 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Apr 24, 2015 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Apr 23, 2015 0.5000 0.5000 0.4800 0.4800 5,609 -0.02(-4.00%)
Apr 22, 2015 0.4280 0.5000 0.4280 0.5000 21,955 +0.08(+17.65%)
Apr 21, 2015 0.4150 0.4250 0.4150 0.4250 12,232 +0.00(+0.00%)
Apr 17, 2015 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Apr 16, 2015 0.4200 0.4200 0.4000 0.4000 44,567 -0.04(-8.86%)
Apr 15, 2015 0.4500 0.4500 0.4350 0.4389 42,337 -0.01(-2.47%)
Apr 14, 2015 0.4500 0.4500 0.4500 0.4500 1,361 +0.00(+0.00%)
Apr 13, 2015 0.4801 0.5100 0.4500 0.4500 25,466 -0.09(-16.67%)
Apr 10, 2015 0.5400 0.5400 0.5400 0.5400 4,009 +0.03(+4.87%)
Apr 07, 2015 0.5149 0.5149 0.5149 0 +0.01(+2.98%)
Apr 06, 2015 0.5000 0.5000 0.5000 0.5000 25,000 -0.04(-7.39%)
Apr 02, 2015 0.5399 0.5399 0.5399 0 +0.04(+7.98%)
Apr 01, 2015 0.5400 0.5500 0.5000 0.5000 15,470 +0.00(+0.00%)
Mar 31, 2015 0.5000 0.5000 0.5000 0.5000 500 +0.05(+11.09%)
Mar 30, 2015 0.5100 0.5100 0.4501 0.4501 11,784 -0.06(-11.75%)
Mar 27, 2015 0.5200 0.5400 0.5000 0.5100 28,700 -0.02(-3.77%)
Mar 26, 2015 0.5200 0.5400 0.5200 0.5300 31,000 +0.02(+3.90%)
Mar 25, 2015 0.5101 0.5101 0.5101 0.5101 2,250 -0.13(-20.30%)
Mar 24, 2015 0.4000 0.7000 0.4000 0.6400 50,071 +0.04(+6.67%)
Mar 23, 2015 0.5000 0.7000 0.5000 0.6000 47,882 +0.08(+15.38%)
Mar 20, 2015 0.5200 0.5200 0.5200 0.5200 2,000 +0.01(+1.94%)
Mar 19, 2015 0.5700 0.5700 0.5101 0.5101 11,676 -0.06(-10.74%)
Mar 18, 2015 0.5700 0.6000 0.5700 0.5715 27,787 +0.03(+5.83%)
Mar 17, 2015 0.4621 0.6000 0.4621 0.5400 16,575 +0.00(+0.00%)
Mar 16, 2015 0.6000 0.6000 0.3750 0.5400 12,199 -0.06(-10.00%)
Mar 13, 2015 0.6000 0.6000 0.6000 0.6000 1,350 +0.00(+0.00%)
Mar 12, 2015 0.5600 0.6000 0.4510 0.6000 24,986 +0.00(+0.00%)
Mar 11, 2015 0.7000 0.7400 0.6000 0.6000 34,880 -0.13(-17.81%)
Mar 10, 2015 0.7700 0.8300 0.7000 0.7300 50,491 -0.04(-5.19%)
Mar 09, 2015 0.7000 1.500 0.7000 0.7700 216,577 +0.12(+18.46%)
Mar 06, 2015 0.5000 0.6500 0.4500 0.6500 201,917 +0.20(+44.44%)
Mar 05, 2015 0.4000 0.4950 0.4000 0.4500 26,674 +0.00(+0.00%)
Mar 04, 2015 0.4500 0.4000 0.4500 102,723 +0.05(+12.50%)
Mar 03, 2015 0.4000 0.4000 0.4000 0.4000 13,500 +0.04(+11.11%)
Mar 02, 2015 0.3800 0.4000 0.3600 0.3600 78,608 -0.02(-5.26%)
Feb 27, 2015 0.3001 0.3800 0.3001 0.3800 29,855 +0.02(+5.56%)
Feb 26, 2015 0.3550 0.3558 0.3550 0.3600 93,150 +0.03(+9.09%)
Feb 25, 2015 0.3300 0.3300 0.3300 0.3300 3,200 -0.02(-5.69%)
Feb 24, 2015 0.3300 0.3499 0.3041 0.3499 42,800 +0.01(+4.45%)
Feb 23, 2015 0.3350 0.3400 0.3350 0.3350 28,130 -0.01(-1.47%)
Feb 20, 2015 0.3400 0.3400 0.3300 0.3400 20,255 +0.01(+1.49%)
Feb 19, 2015 0.3500 0.3500 0.3350 0.3350 21,260 -0.01(-4.29%)
Feb 18, 2015 0.3300 0.3500 0.3300 0.3500 74,050 +0.02(+6.06%)
Feb 17, 2015 0.3100 0.3400 0.3100 0.3300 90,300 +0.01(+3.13%)
Feb 13, 2015 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Feb 12, 2015 0.2500 0.2900 0.2500 0.2900 60,900 +0.05(+20.83%)
Feb 11, 2015 0.2800 0.2800 0.2400 0.2400 53,400 -0.02(-7.69%)
Feb 10, 2015 0.2600 0.2600 0.2400 0.2600 59,400 +0.00(+0.00%)
Feb 09, 2015 0.2499 0.2600 0.2499 0.2600 27,100 +0.00(+0.08%)
Feb 06, 2015 0.2310 0.2598 0.2011 0.2598 30,000 +0.03(+11.03%)
Feb 05, 2015 0.2500 0.2800 0.2340 0.2340 32,100 -0.02(-6.40%)
Feb 03, 2015 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Feb 02, 2015 0.2500 0.2500 0.2450 0.2450 10,725 -0.01(-2.00%)
Jan 30, 2015 0.2500 0.2500 0.2500 0.2500 15,421 +0.02(+6.84%)
Jan 27, 2015 0.2340 0.2340 0.2340 0 -0.01(-4.84%)
Jan 26, 2015 0.2400 0.2459 0.2400 0.2459 18,600 -0.03(-12.18%)
Jan 20, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 13, 2015 0.2800 0.2800 0.2800 0 +0.04(+19.10%)
Jan 12, 2015 0.2500 0.2700 0.2351 0.2351 43,299 -0.02(-9.58%)
Jan 09, 2015 0.2600 0.2600 0.2600 0.2600 4,600 -0.00(-0.04%)
Jan 08, 2015 0.2700 0.2700 0.2601 0.2601 12,500 -0.01(-3.67%)
Jan 07, 2015 0.2725 0.2800 0.2700 0.2700 35,300 +0.01(+3.85%)
Jan 06, 2015 0.2600 0.2600 0.2600 0.2600 1,483 +0.00(+0.97%)
Jan 05, 2015 0.2525 0.2575 0.2525 0.2575 21,680 -0.01(-4.63%)
Jan 02, 2015 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Dec 31, 2014 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Dec 30, 2014 0.2301 0.2400 0.2301 0.2400 49,618 -0.02(-7.69%)
Dec 29, 2014 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.04%)
Dec 26, 2014 0.2400 0.2599 0.2400 0.2599 9,900 +0.01(+4.00%)
Dec 22, 2014 0.2499 0.2499 0.2499 0 -0.02(-7.68%)
Dec 19, 2014 0.2320 0.2707 0.2320 0.2707 52,300 +0.01(+4.12%)
Dec 18, 2014 0.2500 0.2800 0.2500 0.2600 38,800 -0.02(-7.14%)
Dec 17, 2014 0.2900 0.2900 0.2500 0.2800 44,401 +0.00(+0.00%)
Dec 16, 2014 0.2621 0.2800 45,060 -0.02(-6.67%)
Dec 10, 2014 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Dec 09, 2014 0.2700 0.2900 0.2700 0.2900 24,160 +0.03(+11.54%)
Dec 08, 2014 0.2800 0.2800 0.2600 0.2600 66,837 -0.01(-3.70%)
Dec 05, 2014 0.2700 0.2700 0.2700 0.2700 9,100 -0.01(-3.57%)
Dec 04, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.02(+7.69%)
Dec 03, 2014 0.2649 0.2650 0.2600 0.2600 28,061 -0.01(-1.89%)
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.