U.S. markets close in 2 hours 8 minutes

TOMI Environmental Solutions, Inc. (TOMZ)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.7803+0.0803 (+11.47%)
A partir del 01:50PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20240.68870.85060.68660.78030.7803131,666
22 may 20240.68000.72000.63000.70000.700068,100
21 may 20240.70000.70000.66000.67000.670020,100
20 may 20240.70000.73000.68000.68000.680032,600
17 may 20240.69000.73000.68000.68000.680020,900
16 may 20240.65000.75000.65000.71000.710024,000
15 may 20240.75000.76000.70000.75000.750011,100
14 may 20240.70000.75000.67000.71000.71009,400
13 may 20240.74000.74000.71000.73000.730012,200
10 may 20240.67000.73000.67000.73000.730015,400
09 may 20240.67000.70000.65000.65000.65006,900
08 may 20240.70000.71000.65000.65000.650018,900
07 may 20240.63000.70000.61000.67000.670041,900
06 may 20240.59000.68000.59000.63000.630047,400
03 may 20240.57000.62000.57000.57000.57003,300
02 may 20240.62000.62000.55000.57000.57004,500
01 may 20240.63000.63000.53000.59000.590025,000
30 abr 20240.62000.62000.61000.61000.610010,400
29 abr 20240.61000.63000.61000.62000.62005,400
26 abr 20240.60000.63000.58000.61000.610034,000
25 abr 20240.59000.61000.59000.61000.61008,400
24 abr 20240.62000.63000.60000.62000.62009,000
23 abr 20240.60000.63000.60000.63000.63001,500
22 abr 20240.62000.62000.58000.60000.60006,300
19 abr 20240.58000.62000.58000.59000.59009,500
18 abr 20240.58000.61000.58000.58000.58004,700
17 abr 20240.59000.59000.54000.56000.56006,500
16 abr 20240.63000.63000.53000.58000.580015,800
15 abr 20240.61000.63000.61000.63000.63002,000
12 abr 20240.56000.63000.55000.63000.630040,000
11 abr 20240.56000.58000.55000.55000.55008,900
10 abr 20240.61000.62000.53000.56000.560048,000
09 abr 20240.60000.63000.60000.60000.60008,800
08 abr 20240.63000.63000.55000.60000.600039,000
05 abr 20240.68000.68000.52000.63000.630084,900
04 abr 20240.65000.69000.64000.64000.64008,000
03 abr 20240.65000.65000.62000.62000.620022,900
02 abr 20240.63000.65000.62000.65000.650018,700
01 abr 20240.71000.71000.63000.64000.640032,200
28 mar 20240.67000.73000.65000.68000.680012,800
27 mar 20240.68000.71000.67000.67000.670013,200
26 mar 20240.68000.74000.68000.74000.74003,100
25 mar 20240.74000.76000.68000.69000.690099,000
22 mar 20240.72000.75000.70000.75000.750014,100
21 mar 20240.74000.76000.72000.76000.760025,300
20 mar 20240.72000.74000.72000.74000.74008,300
19 mar 20240.74000.77000.71000.72000.72004,200
18 mar 20240.76000.77000.71000.71000.710011,400
15 mar 20240.70000.75000.70000.73000.73006,500
14 mar 20240.70000.73000.70000.70000.70001,700
13 mar 20240.71000.74000.70000.70000.70008,400
12 mar 20240.72000.74000.71000.71000.710013,000
11 mar 20240.73000.74000.71000.72000.720015,000
08 mar 20240.74000.74000.71000.73000.730018,400
07 mar 20240.71000.74000.71000.74000.740011,500
06 mar 20240.72000.72000.70000.71000.710017,400
05 mar 20240.73000.74000.70000.74000.740017,300
04 mar 20240.75000.76000.72000.72000.720013,500
01 mar 20240.75000.79000.75000.75000.750018,400
29 feb 20240.75000.83000.75000.77000.770046,000
28 feb 20240.76000.77000.76000.76000.76004,200
27 feb 20240.79000.79000.75000.75000.750014,000
26 feb 20240.75000.80000.75000.80000.80007,300
23 feb 20240.84000.84000.75000.75000.75006,800
22 feb 20240.82000.83000.77000.83000.830010,000
21 feb 20240.76000.84000.75000.83000.830018,700
20 feb 20240.80000.84000.80000.80000.800010,800
16 feb 20240.77000.84000.77000.83000.83002,600
15 feb 20240.76000.84000.76000.84000.84004,200
14 feb 20240.84000.84000.79000.83000.83003,000
13 feb 20240.82000.82000.82000.82000.8200900
12 feb 20240.76000.85000.76000.80000.80007,800
09 feb 20240.83000.83000.75000.83000.83009,500
08 feb 20240.73000.84000.73000.77000.770012,200
07 feb 20240.79000.83000.74000.78000.780012,100
06 feb 20240.84000.84000.72000.80000.80009,700
05 feb 20240.72000.83000.70000.81000.810085,200
02 feb 20240.77000.80000.71000.76000.760024,200
01 feb 20240.76000.80000.74000.77000.770014,200
31 ene 20240.79000.85000.71000.72000.720013,900
30 ene 20240.80000.86000.70000.81000.810064,800
29 ene 20240.80000.86000.80000.86000.86005,300
26 ene 20240.79000.86000.79000.84000.84006,900
25 ene 20240.80000.86000.78000.82000.820071,200
24 ene 20240.89000.89000.80000.85000.850083,200
23 ene 20240.86000.91000.82000.87000.870028,300
22 ene 20240.82000.90000.82000.89000.89007,500
19 ene 20240.76000.83000.76000.83000.83005,300
18 ene 20240.76000.76000.71000.74000.740019,700
17 ene 20240.80000.83000.71000.79000.7900100,100
16 ene 20240.88000.89000.75000.80000.8000101,700
12 ene 20240.91000.92000.89000.91000.910017,700
11 ene 20240.96000.96000.90000.90000.90007,600
10 ene 20240.95000.95000.91000.94000.940012,100
09 ene 20240.95000.99000.95000.95000.950014,100
08 ene 20240.95001.00000.95001.00001.000019,500
05 ene 20241.00001.00000.95000.95000.95004,500
04 ene 20240.94001.00000.91001.00001.00009,000
03 ene 20240.93001.02000.93000.99000.990014,700
02 ene 20240.99001.04000.95001.03001.030023,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...