Skip to main content

TOMI Environmental Solutions, Inc. - Common Stock (NQ:TOMZ)

0.8553 +0.0162 (+1.93%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 09, 2025 0.8000 0.8700 0.8000 0.8553 7,492 +0.02(+1.93%)
May 08, 2025 0.8500 0.8500 0.8391 0.8391 12,503 +0.01(+1.10%)
May 07, 2025 0.7850 0.8700 0.7850 0.8300 7,357 +0.02(+2.47%)
May 06, 2025 0.8100 0.8100 0.8100 0.8100 456 +0.01(+1.69%)
May 05, 2025 0.7820 0.8100 0.7820 0.7965 18,545 +0.01(+0.73%)
May 02, 2025 0.8000 0.8100 0.7907 0.7907 4,556 -0.01(-1.16%)
May 01, 2025 0.7710 0.8200 0.7710 0.8000 2,033 +0.02(+2.07%)
Apr 30, 2025 0.8050 0.8200 0.7801 0.7838 11,262 +0.01(+0.88%)
Apr 29, 2025 0.8060 0.8130 0.7770 0.7770 5,308 -0.03(-4.07%)
Apr 28, 2025 0.8050 0.8400 0.7650 0.8100 10,879 +0.01(+1.25%)
Apr 25, 2025 0.7790 0.8090 0.7500 0.8000 14,691 +0.02(+2.70%)
Apr 24, 2025 0.7980 0.8000 0.7450 0.7790 19,491 +0.03(+3.58%)
Apr 23, 2025 0.7150 0.7700 0.7150 0.7521 19,692 +0.02(+2.23%)
Apr 22, 2025 0.7500 0.7700 0.7253 0.7357 33,157 -0.01(-1.91%)
Apr 21, 2025 0.7092 0.7700 0.7092 0.7500 20,695 -0.00(-0.15%)
Apr 17, 2025 0.7800 0.7800 0.7414 0.7511 18,839 -0.05(-6.10%)
Apr 16, 2025 0.7750 0.7999 0.7501 0.7999 6,133 +0.02(+3.20%)
Apr 15, 2025 0.7400 0.8000 0.7300 0.7751 28,821 -0.04(-5.36%)
Apr 14, 2025 0.7230 0.8300 0.7230 0.8190 60,222 +0.12(+16.67%)
Apr 11, 2025 0.7300 0.7699 0.6900 0.7020 2,927 +0.01(+1.74%)
Apr 10, 2025 0.7759 0.7802 0.6273 0.6900 23,726 -0.09(-11.07%)
Apr 09, 2025 0.7500 0.7759 0.7350 0.7759 10,081 +0.03(+3.36%)
Apr 08, 2025 0.7800 0.7830 0.7500 0.7507 7,105 -0.03(-4.13%)
Apr 07, 2025 0.7500 0.7830 0.7310 0.7830 14,233 +0.03(+4.25%)
Apr 04, 2025 0.7500 0.8000 0.7300 0.7511 188,353 +0.00(+0.00%)
Apr 03, 2025 0.7780 0.8400 0.7511 0.7511 5,823 -0.03(-3.46%)
Apr 02, 2025 0.7900 0.8000 0.7748 0.7780 39,503 -0.03(-3.95%)
Apr 01, 2025 0.8000 0.8400 0.7800 0.8100 17,596 -0.01(-1.22%)
Mar 31, 2025 0.8200 0.8700 0.7781 0.8200 20,411 -0.03(-3.53%)
Mar 28, 2025 0.8298 0.8500 0.7905 0.8500 17,333 +0.02(+2.10%)
Mar 27, 2025 0.8300 0.8600 0.8100 0.8325 34,533 -0.05(-5.30%)
Mar 26, 2025 0.8700 0.9190 0.8215 0.8791 19,996 -0.00(-0.10%)
Mar 25, 2025 0.9000 0.9200 0.8553 0.8800 27,287 -0.03(-3.30%)
Mar 24, 2025 0.9400 0.9500 0.7605 0.9100 192,615 +0.00(+0.10%)
Mar 21, 2025 0.8610 0.9400 0.8610 0.9091 322,651 +0.08(+9.53%)
Mar 20, 2025 0.8001 0.8500 0.7278 0.8300 2,759,904 +0.03(+4.27%)
Mar 19, 2025 0.7819 0.8200 0.7819 0.7960 2,545 -0.00(-0.50%)
Mar 18, 2025 0.7700 0.8090 0.7710 0.8000 2,323 +0.00(+0.43%)
Mar 17, 2025 0.8125 0.8340 0.7867 0.7966 14,047 -0.03(-4.02%)
Mar 14, 2025 0.8500 0.8500 0.7700 0.8300 6,773 -0.01(-1.19%)
Mar 13, 2025 0.8500 0.8700 0.8400 0.8400 624 +0.02(+2.44%)
Mar 12, 2025 0.7500 0.8200 0.7500 0.8200 11,158 +0.06(+7.87%)
Mar 11, 2025 0.7799 0.7799 0.7000 0.7602 25,771 -0.02(-2.54%)
Mar 10, 2025 0.8200 0.8299 0.7800 0.7800 50,066 -0.05(-6.02%)
Mar 07, 2025 0.8700 0.8700 0.8100 0.8300 20,486 +0.03(+3.74%)
Mar 06, 2025 0.8515 0.8600 0.8001 0.8001 40,079 -0.03(-3.60%)
Mar 05, 2025 0.8500 0.8600 0.8200 0.8300 3,763 -0.00(-0.01%)
Mar 04, 2025 0.8500 0.8850 0.8243 0.8301 14,166 -0.04(-4.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.