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 (%)
Apr 28, 2017 0.1475 0.1475 0.1475 0 -0.00(-1.67%)
Apr 27, 2017 0.1500 0.1500 0.1500 0.1500 12,034 +0.01(+7.14%)
Apr 26, 2017 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Apr 25, 2017 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Apr 24, 2017 0.1410 0.1410 0.1400 0.1400 30,270 -0.00(-2.78%)
Apr 21, 2017 0.1440 0.1440 0.1440 0.1440 5,000 +0.00(+2.86%)
Apr 20, 2017 0.1450 0.1450 0.1400 0.1400 36,000 -0.00(-0.71%)
Apr 19, 2017 0.1410 0.1410 0.1410 0.1410 10,000 +0.00(+0.71%)
Apr 17, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Apr 13, 2017 0.1500 0.1500 0.1450 0.1450 30,230 -0.01(-3.33%)
Apr 12, 2017 0.1500 0.1500 0.1500 0.1500 16,814 +0.00(+0.00%)
Apr 10, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 07, 2017 0.1600 0.1600 0.1400 0.1400 12,500 -0.03(-17.65%)
Apr 05, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Apr 04, 2017 0.1520 0.1600 0.1520 0.1550 7,404 +0.01(+3.33%)
Apr 03, 2017 0.1454 0.1500 0.1450 0.1500 96,626 +0.01(+7.14%)
Mar 31, 2017 0.1434 0.1434 0.1400 0.1400 33,400 +0.00(+0.00%)
Mar 30, 2017 0.1400 0.1400 0.1380 0.1400 40,098 +0.00(+3.32%)
Mar 29, 2017 0.1400 0.1400 0.1350 0.1355 23,000 -0.01(-6.55%)
Mar 28, 2017 0.1450 0.1450 0.1400 0.1450 66,101 +0.01(+11.54%)
Mar 27, 2017 0.1300 0.1300 0.1299 0.1300 12,000 -0.01(-6.27%)
Mar 24, 2017 0.1450 0.1450 0.1387 0.1387 15,300 -0.01(-5.97%)
Mar 23, 2017 0.1450 0.1475 0.1450 0.1475 10,000 -0.00(-1.67%)
Mar 22, 2017 0.1450 0.1500 0.1450 0.1500 4,202 +0.00(+0.00%)
Mar 21, 2017 0.1500 0.1500 0.1400 0.1500 26,983 +0.00(+0.00%)
Mar 20, 2017 0.1444 0.1500 0.1413 0.1500 10,800 -0.01(-6.25%)
Mar 17, 2017 0.1600 0.1600 0.1551 0.1600 642 +0.00(+0.00%)
Mar 16, 2017 0.1570 0.1600 0.1550 0.1600 15,000 +0.00(+3.19%)
Mar 15, 2017 0.1550 0.1550 0.1550 0.1550 1,000 -0.00(-3.09%)
Mar 14, 2017 0.1600 0.1600 0.1599 0.1600 3,467 +0.00(+0.00%)
Mar 10, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Mar 09, 2017 0.1600 0.1700 0.1600 0.1700 8,707 +0.00(+0.00%)
Mar 08, 2017 0.1700 0.1700 0.1700 0.1700 5,624 +0.00(+0.00%)
Mar 03, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Mar 02, 2017 0.1700 0.1700 0.1588 0.1600 36,000 +0.00(+0.00%)
Mar 01, 2017 0.1600 0.1600 0.1600 0.1600 8,730 -0.01(-5.88%)
Feb 28, 2017 0.1800 0.1800 0.1700 0.1700 17,483 -0.01(-5.56%)
Feb 27, 2017 0.1800 0.1800 0.1800 0.1800 10,034 +0.00(+0.00%)
Feb 23, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 21, 2017 0.1900 0.1900 0.1900 14 +0.01(+5.56%)
Feb 17, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 16, 2017 0.1700 0.1800 0.1700 0.1800 50,000 +0.01(+5.88%)
Feb 15, 2017 0.1800 0.1800 0.1550 0.1700 23,096 +0.01(+6.25%)
Feb 14, 2017 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Feb 13, 2017 0.1600 0.1600 0.1600 0.1600 5,000 -0.02(-11.11%)
Feb 10, 2017 0.1550 0.1800 0.1550 0.1800 14,700 +0.00(+0.00%)
Feb 09, 2017 0.1820 0.1820 0.1800 0.1800 41,500 +0.00(+0.00%)
Feb 07, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 06, 2017 0.1900 0.1900 0.1746 0.1800 6,225 -0.01(-5.26%)
Feb 03, 2017 0.1900 0.1900 0.1900 0.1900 4,400 -0.01(-5.00%)
Feb 02, 2017 0.2100 0.2100 0.2000 0.2000 12,500 -0.01(-4.76%)
Feb 01, 2017 0.2000 0.2100 0.2000 0.2100 18,489 +0.01(+5.00%)
Jan 31, 2017 0.2100 0.2100 0.1928 0.2000 2,700 -0.02(-9.09%)
Jan 26, 2017 0.2200 0.2200 0.2200 0 +0.01(+3.53%)
Jan 25, 2017 0.2312 0.2312 0.2125 0.2125 9,400 +0.01(+6.25%)
Jan 24, 2017 0.2450 0.2500 0.1000 0.2000 72,250 -0.04(-18.37%)
Jan 23, 2017 0.2200 0.2450 0.2200 0.2450 13,990 +0.01(+6.01%)
Jan 20, 2017 0.2400 0.2400 0.1840 0.2311 37,540 -0.01(-5.67%)
Jan 19, 2017 0.2450 0.2450 0.2450 0.2450 5,000 -0.00(-2.00%)
Jan 17, 2017 0.2500 0.2500 0.2500 0 +0.00(+1.01%)
Jan 13, 2017 0.2475 0.2475 0.2475 0 -0.00(-1.00%)
Jan 12, 2017 0.2600 0.2700 0.2203 0.2500 39,000 -0.01(-3.85%)
Jan 11, 2017 0.2221 0.2600 0.2101 0.2600 11,500 -0.01(-3.70%)
Jan 10, 2017 0.2480 0.2700 0.2001 0.2700 11,745 +0.01(+3.85%)
Jan 09, 2017 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jan 06, 2017 0.2600 0.2620 0.2600 0.2600 27,397 -0.01(-3.70%)
Jan 04, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jan 03, 2017 0.2500 0.2540 0.2500 0.2500 47,500 -0.02(-7.41%)
Dec 30, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 27, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 23, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 21, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Dec 20, 2016 0.2800 0.2800 0.2620 0.2700 14,561 -0.01(-1.82%)
Dec 19, 2016 0.2900 0.2900 0.2750 0.2750 10,800 -0.01(-5.17%)
Dec 16, 2016 0.2220 0.2900 0.2220 0.2900 538 +0.01(+3.57%)
Dec 15, 2016 0.2900 0.2900 0.2800 0.2800 25,200 -0.02(-6.67%)
Dec 14, 2016 0.3000 0.3060 0.3000 0.3000 15,500 +0.01(+3.45%)
Dec 13, 2016 0.2936 0.2936 0.2900 0.2900 10,700 +0.01(+1.75%)
Dec 12, 2016 0.3060 0.3060 0.2850 0.2850 18,078 -0.02(-5.00%)
Dec 09, 2016 0.3000 0.3000 0.3000 0.3000 21,333 +0.00(+0.00%)
Dec 08, 2016 0.2900 0.3000 0.2900 0.3000 9,448 -0.01(-3.23%)
Dec 07, 2016 0.3100 0.3100 0.3050 0.3100 23,500 +0.01(+1.64%)
Dec 06, 2016 0.3050 0.3050 0.3050 0.3050 15,000 -0.03(-7.58%)
Dec 02, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 01, 2016 0.3300 0.3300 0.3300 0.3300 688 +0.01(+3.13%)
Nov 30, 2016 0.3400 0.3400 0.3200 0.3200 18,088 +0.00(+0.00%)
Nov 29, 2016 0.3300 0.3300 0.3200 0.3200 8,000 -0.01(-3.03%)
Nov 28, 2016 0.3300 0.3300 0.3300 0.3300 1,350 -0.01(-2.94%)
Nov 25, 2016 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Nov 23, 2016 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Nov 22, 2016 0.3200 0.3240 0.3200 0.3200 161,000 -0.02(-5.88%)
Nov 18, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 17, 2016 0.3400 0.3400 0.3400 0.3400 3,946 +0.00(+0.00%)
Nov 16, 2016 0.3200 0.3400 0.3200 0.3400 68,400 +0.03(+7.94%)
Nov 15, 2016 0.3300 0.3300 0.3150 0.3150 11,650 -0.01(-4.11%)
Nov 14, 2016 0.3320 0.3320 0.3285 0.3285 7,300 -0.01(-3.38%)
Nov 11, 2016 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Nov 10, 2016 0.3300 0.3400 0.3300 0.3300 144,716 +0.01(+3.13%)
Nov 09, 2016 0.3200 0.3295 0.3160 0.3200 72,247 -0.01(-3.00%)
Nov 08, 2016 0.3240 0.3299 0.3200 0.3299 9,450 +0.01(+3.09%)
Nov 07, 2016 0.3300 0.3300 0.3200 0.3200 71,500 +0.01(+3.23%)
Nov 04, 2016 0.3300 0.3300 0.3100 0.3100 25,080 -0.01(-1.59%)
Nov 03, 2016 0.3150 0.3150 0.3150 0.3150 10,000 -0.01(-4.49%)
Nov 02, 2016 0.3200 0.3300 0.3200 0.3298 32,500 +0.01(+3.06%)
Nov 01, 2016 0.3300 0.3300 0.3100 0.3200 49,100 +0.01(+3.23%)
Oct 31, 2016 0.3050 0.3100 0.3050 0.3100 5,000 +0.01(+3.33%)
Oct 28, 2016 0.2600 0.3060 0.2600 0.3000 186,189 +0.00(+0.00%)
Oct 27, 2016 0.2800 0.3120 0.2800 0.3000 71,796 +0.02(+7.14%)
Oct 26, 2016 0.3050 0.3050 0.2800 0.2800 24,744 -0.02(-6.67%)
Oct 25, 2016 0.3000 0.3100 0.3000 0.3000 31,000 +0.00(+0.00%)
Oct 24, 2016 0.3100 0.3100 0.3000 0.3000 13,500 -0.02(-6.25%)
Oct 20, 2016 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Oct 19, 2016 0.3500 0.3500 0.3500 0.3500 1,000 +0.06(+20.69%)
Oct 18, 2016 0.3020 0.3020 0.2900 0.2900 41,250 +0.00(+0.00%)
Oct 17, 2016 0.3500 0.3500 0.2900 0.2900 12,500 -0.06(-17.14%)
Oct 14, 2016 0.3500 0.3500 0.3500 0.3500 2,000 -0.01(-2.78%)
Oct 10, 2016 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Oct 07, 2016 0.3400 0.4000 0.3400 0.4000 20,300 +0.05(+14.29%)
Oct 05, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 04, 2016 0.3500 0.3500 0.3500 0.3500 100 +0.06(+20.69%)
Oct 03, 2016 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 30, 2016 0.3000 0.3000 0.2900 0.2900 14,325 +0.03(+11.54%)
Sep 29, 2016 0.3500 0.3500 0.2600 0.2600 6,000 -0.09(-25.71%)
Sep 28, 2016 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 27, 2016 0.3600 0.3600 0.3499 0.3500 15,541 -0.01(-2.78%)
Sep 26, 2016 0.3600 0.3600 0.3600 0.3600 3,900 -0.02(-5.26%)
Sep 23, 2016 0.3631 0.3800 0.3631 0.3800 19,120 +0.04(+11.76%)
Sep 22, 2016 0.3520 0.3520 0.3299 0.3400 22,000 -0.02(-5.56%)
Sep 19, 2016 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Sep 16, 2016 0.3600 0.3800 0.3600 0.3700 33,194 +0.01(+2.78%)
Sep 15, 2016 0.3500 0.3800 0.3400 0.3600 135,517 +0.03(+9.09%)
Sep 14, 2016 0.3100 0.3440 0.3100 0.3300 22,500 +0.03(+10.00%)
Sep 13, 2016 0.3100 0.3100 0.3000 0.3000 28,000 +0.01(+2.74%)
Sep 12, 2016 0.4600 0.4600 0.2910 0.2920 12,000 +0.00(+1.04%)
Sep 09, 2016 0.3000 0.3200 0.2890 0.2890 44,300 -0.02(-6.77%)
Sep 08, 2016 0.3100 0.3100 0.3100 0.3100 12,570 +0.01(+3.33%)
Sep 07, 2016 0.3000 0.3000 0.3000 0.3000 2,090 +0.00(+0.00%)
Sep 06, 2016 0.3000 0.3100 0.3000 0.3000 27,200 +0.00(+0.00%)
Sep 02, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 01, 2016 0.2989 0.3000 0.2989 0.3000 12,515 +0.00(+0.00%)
Aug 31, 2016 0.3000 0.3000 0.3000 0.3000 7,500 -0.01(-3.10%)
Aug 30, 2016 0.3096 0.3096 0.3096 0.3096 3,000 -0.00(-0.13%)
Aug 29, 2016 0.3100 0.3100 0.3100 0.3100 32,500 +0.00(+0.00%)
Aug 26, 2016 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Aug 25, 2016 0.3100 0.3100 0.3100 0.3100 10,000 +0.00(+0.00%)
Aug 24, 2016 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Aug 23, 2016 0.3020 0.3100 0.3020 0.3100 22,186 +0.00(+0.00%)
Aug 22, 2016 0.3100 0.3100 0.2931 0.3100 31,400 +0.00(+0.00%)
Aug 18, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 17, 2016 0.3100 0.3100 0.3100 0.3100 6,800 +0.00(+1.24%)
Aug 16, 2016 0.2500 0.3062 0.2500 0.3062 1,100 -0.01(-2.79%)
Aug 15, 2016 0.3200 0.3200 0.3150 0.3150 21,000 -0.02(-4.55%)
Aug 12, 2016 0.3190 0.3300 0.3190 0.3300 34,200 +0.01(+3.45%)
Aug 11, 2016 0.3200 0.3200 0.3180 0.3190 17,700 -0.00(-0.31%)
Aug 10, 2016 0.3120 0.3500 0.3120 0.3200 35,950 +0.04(+16.28%)
Aug 09, 2016 0.2752 0.2752 0.2752 0.2752 1,000 -0.05(-16.61%)
Aug 05, 2016 0.3300 0.3300 0.3300 0 +0.01(+3.16%)
Aug 04, 2016 0.3200 0.3200 0.2750 0.3199 6,600 -0.00(-0.03%)
Aug 02, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 01, 2016 0.3200 0.3200 0.3200 0.3200 13,446 +0.00(+0.72%)
Jul 29, 2016 0.3100 0.3200 0.3100 0.3177 9,000 +0.00(+0.86%)
Jul 28, 2016 0.3299 0.3300 0.3000 0.3150 75,150 -0.02(-5.12%)
Jul 27, 2016 0.3120 0.3320 0.3120 0.3320 7,200 +0.01(+1.59%)
Jul 26, 2016 0.3410 0.3420 0.3211 0.3268 26,725 -0.05(-14.00%)
Jul 25, 2016 0.3400 0.3800 0.3400 0.3800 3,100 +0.04(+11.76%)
Jul 22, 2016 0.3625 0.3625 0.3400 0.3400 32,400 -0.01(-2.86%)
Jul 20, 2016 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Jul 18, 2016 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jul 15, 2016 0.3900 0.3900 0.3854 0.3900 2,000 -0.01(-2.26%)
Jul 14, 2016 0.3698 0.4700 0.3525 0.3990 196,283 +0.03(+7.90%)
Jul 13, 2016 0.3700 0.3720 0.3526 0.3698 23,500 -0.03(-7.32%)
Jul 12, 2016 0.3889 0.3990 0.3525 0.3990 18,071 +0.01(+2.60%)
Jul 11, 2016 0.3681 0.3899 0.3525 0.3889 22,950 -0.05(-11.61%)
Jul 08, 2016 0.4400 0.3800 0.4400 18,086 +0.06(+15.79%)
Jul 07, 2016 0.3600 0.3800 0.3600 0.3800 25,500 -0.03(-7.32%)
Jul 05, 2016 0.4400 0.4400 0.4100 0.4100 12,054 +0.01(+2.50%)
Jul 01, 2016 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Jun 30, 2016 0.4300 0.4300 0.4000 0.4300 5,400 -0.01(-2.27%)
Jun 29, 2016 0.4400 0.4400 0.4400 0.4400 800 +0.02(+4.76%)
Jun 27, 2016 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Jun 24, 2016 0.4400 0.4500 0.3600 0.4500 33,200 +0.01(+2.27%)
Jun 23, 2016 0.4600 0.4600 0.4200 0.4400 15,313 -0.03(-5.98%)
Jun 21, 2016 0.4680 0.4680 0.4680 0 +0.02(+4.00%)
Jun 17, 2016 0.4500 0.4500 0.4500 0 -0.03(-6.05%)
Jun 15, 2016 0.4790 0.4790 0.4790 0 +0.06(+14.05%)
Jun 14, 2016 0.4200 0.4200 0.4200 0.4200 2,000 -0.07(-14.29%)
Jun 13, 2016 0.3524 0.4900 0.3524 0.4900 1,200 +0.00(+0.00%)
Jun 09, 2016 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Jun 08, 2016 0.4800 0.4800 0.4800 0.4800 5,365 +0.00(+0.00%)
Jun 06, 2016 0.4800 0.4800 0.4800 0 +0.01(+1.05%)
Jun 03, 2016 0.4799 0.4800 0.4750 0.4750 4,750 -0.01(-1.04%)
Jun 02, 2016 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Jun 01, 2016 0.4900 0.4900 0.4310 0.4800 25,815 -0.01(-2.04%)
May 31, 2016 0.4639 0.4900 0.4639 0.4900 51,600 +0.02(+4.26%)
May 27, 2016 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
May 26, 2016 0.5000 0.5000 0.4700 0.4900 185,786 +0.01(+2.08%)
May 25, 2016 0.4900 0.5000 0.4800 0.4800 116,800 -0.01(-2.02%)
May 24, 2016 0.4900 0.4900 0.4500 0.4899 41,600 -0.00(-0.02%)
May 23, 2016 0.4900 0.4900 0.4900 0.4900 45,000 +0.01(+2.08%)
May 20, 2016 0.4800 0.4800 0.4800 0.4800 5,000 -0.01(-2.04%)
May 19, 2016 0.4900 0.5000 0.4900 0.4900 40,500 +0.00(+0.00%)
May 18, 2016 0.4799 0.5000 0.4799 0.4900 25,200 +0.04(+8.89%)
May 17, 2016 0.4790 0.4800 0.4400 0.4500 30,426 -0.03(-6.05%)
May 16, 2016 0.4790 0.4790 0.4600 0.4790 2,250 +0.02(+4.13%)
May 12, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 11, 2016 0.4600 0.4600 0.4500 0.4600 9,600 +0.01(+2.22%)
May 10, 2016 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
May 09, 2016 0.4800 0.4800 0.4500 0.4500 9,600 -0.03(-6.25%)
May 06, 2016 0.4800 0.4800 0.4800 0.4800 1,500 +0.00(+0.00%)
May 05, 2016 0.4800 0.4800 0.4800 0.4800 8,700 -0.00(-0.95%)
May 04, 2016 0.4846 0.4846 0.4846 0.4846 1,000 -0.01(-2.10%)
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.