TOMI Environmental Soluti... (TOMZ)
0.86
-0.01 (-0.81%)
At close: Mar 04, 2025, 11:38 AM
TOMZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.85 | 0.92 | 0.85 | 0.87 | -0.02 | -2.25% | 10,050 |
| Feb 28, 2025 | 0.88 | 0.92 | 0.88 | 0.89 | -0.01 | -1.11% | 10,100 |
| Feb 27, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.03 | 3.45% | 14,300 |
| Feb 26, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | -0.02 | -2.25% | 14,294 |
| Feb 25, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | -0.01 | -1.11% | 38,572 |
| Feb 24, 2025 | 0.93 | 0.98 | 0.81 | 0.90 | -0.04 | -4.26% | 53,540 |
| Feb 21, 2025 | 0.92 | 0.96 | 0.90 | 0.94 | 0.01 | 1.08% | 32,225 |
| Feb 20, 2025 | 0.93 | 0.93 | 0.89 | 0.93 | 0.01 | 1.09% | 11,542 |
| Feb 19, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | -0.05 | -5.15% | 38,300 |
| Feb 18, 2025 | 0.96 | 1.01 | 0.96 | 0.97 | 0.00 | 0.00% | 7,000 |
| Feb 14, 2025 | 0.98 | 1.01 | 0.95 | 0.97 | -0.02 | -2.02% | 65,900 |
| Feb 13, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | -0.01 | -1.00% | 27,000 |
| Feb 12, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | -0.01 | -0.99% | 10,327 |
| Feb 11, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | -0.02 | -1.94% | 12,000 |
| Feb 10, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | -0.02 | -1.90% | 14,231 |
| Feb 7, 2025 | 1.06 | 1.08 | 1.01 | 1.05 | -0.01 | -0.94% | 5,221 |
| Feb 6, 2025 | 1.03 | 1.07 | 1.01 | 1.06 | 0.02 | 1.92% | 17,226 |
| Feb 5, 2025 | 1.00 | 1.06 | 0.94 | 1.04 | 0.04 | 4.00% | 26,511 |
| Feb 4, 2025 | 0.96 | 1.03 | 0.94 | 1.00 | 0.04 | 4.17% | 27,437 |
| Feb 3, 2025 | 0.94 | 1.03 | 0.92 | 0.96 | 0.01 | 1.05% | 11,332 |
| Jan 31, 2025 | 0.98 | 0.99 | 0.91 | 0.95 | -0.04 | -4.04% | 19,248 |
| Jan 30, 2025 | 0.89 | 1.07 | 0.89 | 0.99 | 0.11 | 12.50% | 108,895 |
| Jan 29, 2025 | 0.85 | 0.90 | 0.82 | 0.88 | 0.02 | 2.33% | 27,200 |
| Jan 28, 2025 | 0.94 | 0.94 | 0.86 | 0.86 | -0.02 | -2.27% | 22,958 |
| Jan 27, 2025 | 0.98 | 1.00 | 0.88 | 0.88 | -0.12 | -12.00% | 45,309 |
| Jan 24, 2025 | 0.95 | 1.06 | 0.94 | 1.00 | 0.07 | 7.53% | 83,300 |
| Jan 23, 2025 | 1.02 | 1.04 | 0.93 | 0.93 | -0.08 | -7.92% | 93,946 |
| Jan 22, 2025 | 1.26 | 1.50 | 0.95 | 1.01 | -0.19 | -15.83% | 402,121 |
| Jan 21, 2025 | 1.08 | 1.27 | 1.08 | 1.20 | 0.07 | 6.19% | 157,645 |
| Jan 17, 2025 | 1.11 | 1.13 | 1.08 | 1.13 | 0.03 | 2.73% | 10,725 |
| Jan 16, 2025 | 1.11 | 1.12 | 1.06 | 1.10 | -0.01 | -0.90% | 6,419 |
| Jan 15, 2025 | 1.05 | 1.14 | 1.01 | 1.11 | 0.06 | 5.71% | 65,900 |
| Jan 14, 2025 | 1.08 | 1.10 | 1.04 | 1.05 | -0.05 | -4.55% | 33,341 |
| Jan 13, 2025 | 1.14 | 1.14 | 1.01 | 1.10 | -0.04 | -3.51% | 86,200 |
| Jan 10, 2025 | 1.09 | 1.14 | 1.06 | 1.14 | 0.02 | 1.79% | 92,828 |
| Jan 8, 2025 | 1.02 | 1.17 | 0.98 | 1.12 | 0.08 | 7.69% | 176,982 |
| Jan 7, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 0.01 | 0.97% | 67,682 |
| Jan 6, 2025 | 1.01 | 1.06 | 0.92 | 1.03 | 0.02 | 1.98% | 258,432 |
| Jan 3, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | -0.01 | -0.98% | 52,168 |
| Jan 2, 2025 | 1.00 | 1.08 | 1.00 | 1.02 | -0.03 | -2.86% | 71,975 |
| Dec 31, 2024 | 1.05 | 1.07 | 0.98 | 1.05 | 0.03 | 2.94% | 142,400 |
| Dec 30, 2024 | 1.01 | 1.08 | 1.00 | 1.02 | -0.03 | -2.86% | 102,570 |
| Dec 27, 2024 | 1.00 | 1.05 | 0.95 | 1.05 | 0.06 | 6.06% | 247,547 |
| Dec 26, 2024 | 0.83 | 1.00 | 0.83 | 0.99 | 0.15 | 17.86% | 217,800 |
| Dec 24, 2024 | 0.82 | 0.94 | 0.80 | 0.84 | 0.04 | 5.00% | 62,437 |
| Dec 23, 2024 | 0.78 | 1.03 | 0.78 | 0.80 | 0.02 | 2.56% | 253,613 |
| Dec 20, 2024 | 0.73 | 0.80 | 0.73 | 0.78 | 0.01 | 1.30% | 185,500 |
| Dec 19, 2024 | 1.00 | 1.02 | 0.70 | 0.77 | -0.02 | -2.53% | 4,259,733 |
| Dec 18, 2024 | 0.71 | 0.85 | 0.70 | 0.79 | 0.07 | 9.72% | 561,400 |
| Dec 17, 2024 | 0.70 | 0.72 | 0.70 | 0.72 | 0.02 | 2.86% | 6,200 |