Premium
TOMI Environmental Solutions Inc (TOMZ)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -9.90990990991 | 1.11 | 1.5 | 0.95 | 178079 | 1.06824953 | CS |
| 4 | 0 | 0 | 1 | 1.5 | 0.92 | 120645 | 1.06353661 | CS |
| 12 | 0.16 | 19.0476190476 | 0.84 | 1.5 | 0.6812 | 146930 | 0.84773521 | CS |
| 26 | 0.238 | 31.2335958005 | 0.762 | 1.5 | 0.6 | 91086 | 0.84511224 | CS |
| 52 | 0.16 | 19.0476190476 | 0.84 | 1.5 | 0.5225 | 68715 | 0.85783151 | CS |
| 156 | -0.05 | -4.7619047619 | 1.05 | 1.74 | 0.45 | 153819 | 1.01984739 | CS |
| 260 | -6.15 | -86.013986014 | 7.15 | 11.2996 | 0.45 | 255501 | 1.80147167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1 | -0.01 | -0.99 | 0.9319 | 1.0558 | 0.9319 | 83289 |
| 1737675300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737588900 | 1.01 | -0.19 | -15.83 | 1.26 | 1.5 | 0.95 | 366668 |
| 1737502500 | 1.2 | 0.07 | 6.39 | 1.08 | 1.27 | 1.08 | 157596 |
| 1737156900 | 1.1278999 | 0.03 | 2.54 | 1.11 | 1.1278999 | 1.082 | 9973 |
| 1737070500 | 1.1 | -0.01 | -1.19 | 1.11 | 1.12 | 1.06 | 6419 |
| 1736984100 | 1.1132 | 0.06 | 6.02 | 1.05 | 1.1399999 | 1.01 | 65887 |
| 1736897700 | 1.05 | -0.05 | -4.55 | 1.08 | 1.1 | 1.04 | 33028 |
| 1736811300 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1399999 | 1.01 | 86184 |
| 1736552100 | 1.1399999 | 0.02 | 1.79 | 1.09 | 1.1399999 | 1.06 | 92264 |
| 1736379300 | 1.12 | 0.08 | 7.69 | 1.02 | 1.168 | 0.98 | 176967 |
| 1736292900 | 1.04 | 0.01 | 0.97 | 1.01 | 1.04 | 1 | 66909 |
| 1736206500 | 1.03 | 0.02 | 1.98 | 1.02 | 1.06 | 0.92 | 255866 |
| 1735947300 | 1.01 | -0.01 | -0.98 | 1 | 1.03 | 0.9857 | 52141 |
| 1735860900 | 1.02 | -0.03 | -2.86 | 1 | 1.075 | 0.9999 | 71945 |
| 1735688100 | 1.05 | 0.03 | 2.94 | 1.05 | 1.07 | 0.9801 | 138431 |
| 1735601700 | 1.02 | -0.03 | -2.86 | 1.01 | 1.08 | 1 | 102495 |
| 1735342500 | 1.05 | 0.06 | 6.05 | 1 | 1.05 | 0.95 | 247547 |
| 1735256100 | 0.9901 | 0.1535 | 18.35 | 0.835 | 0.9917 | 0.83 | 217084 |
| 1735077840 | 0.8366 | 0.0346 | 4.31 | 0.8 | 0.94 | 0.8 | 62437 |
| 1734996900 | 0.802 | 0.0268 | 3.46 | 0.777 | 1.03 | 0.7753 | 252837 |
| 1734737700 | 0.7752 | 0.0052 | 0.68 | 0.73 | 0.8 | 0.73 | 183853 |
| 1734651300 | 0.77 | -0.0185 | -2.35 | 1 | 1.0184 | 0.7 | 4250236 |
| 1734564900 | 0.7885 | 0.0705 | 9.82 | 0.71 | 0.8457 | 0.7 | 556847 |
| 1734478500 | 0.718 | 0.017903 | 2.56 | 0.7 | 0.72 | 0.7 | 6196 |
| 1734392100 | 0.700097 | -0.020603 | -2.86 | 0.71 | 0.72 | 0.7 | 87891 |
| 1734132900 | 0.7207 | 0.0006 | 0.08 | 0.706 | 0.7287 | 0.706 | 8785 |
| 1734046500 | 0.7201 | 0 | 0.00 | 0.7201 | 0.734 | 0.7201 | 25895 |
| 1733960100 | 0.7201 | -0.0064 | -0.88 | 0.72 | 0.7328 | 0.72 | 7325 |
| 1733873700 | 0.7265 | 0.0035 | 0.48 | 0.7196 | 0.7265 | 0.705 | 4628 |
| 1733787300 | 0.723 | 0.01 | 1.40 | 0.738 | 0.75 | 0.705 | 36303 |
| 1733528100 | 0.713 | 0.0069001 | 0.98 | 0.75 | 0.75 | 0.7060999 | 5367 |
| 1733441700 | 0.7060999 | -0.0139 | -1.93 | 0.74 | 0.74 | 0.7060999 | 5399 |
| 1733355300 | 0.72 | 0.0139001 | 1.97 | 0.71 | 0.72 | 0.7062 | 2132 |
| 1733268900 | 0.7060999 | -0.0093 | -1.30 | 0.7161999 | 0.7161999 | 0.7014 | 7965 |
| 1733182500 | 0.7154 | -0.0197 | -2.68 | 0.75 | 0.75 | 0.7002 | 66031 |
| 1732917840 | 0.7351 | -0.0099 | -1.33 | 0.7401 | 0.75 | 0.735 | 1594 |
| 1732750500 | 0.745 | -0.003 | -0.40 | 0.748 | 0.748 | 0.745 | 15776 |
| 1732664100 | 0.748 | 0.008 | 1.08 | 0.73 | 0.7504999 | 0.72755 | 16143 |
| 1732577700 | 0.74 | 0.019 | 2.64 | 0.72 | 0.7665 | 0.72 | 13102 |
| 1732318500 | 0.721 | -0.024001 | -3.22 | 0.73 | 0.767 | 0.721 | 9616 |
| 1732232100 | 0.745001 | -0.004999 | -0.67 | 0.7502 | 0.798 | 0.6812 | 17137 |
| 1732145700 | 0.75 | -0.0101 | -1.33 | 0.77 | 0.79 | 0.75 | 9615 |
| 1732059300 | 0.7601 | 0.0171 | 2.30 | 0.74 | 0.804 | 0.74 | 18856 |
| 1731972900 | 0.743 | -0.01205 | -1.60 | 0.76 | 0.79 | 0.7309 | 16274 |
| 1731713700 | 0.75505 | -0.02495 | -3.20 | 0.775 | 0.8199999 | 0.75505 | 15189 |
| 1731627300 | 0.78 | -0.005701 | -0.73 | 0.778 | 0.81 | 0.76 | 5007 |
| 1731540900 | 0.785701 | 0.007701 | 0.99 | 0.8 | 0.8 | 0.778 | 14946 |
| 1731454500 | 0.778 | 0.0279 | 3.72 | 0.75 | 0.8159999 | 0.73 | 14418 |
| 1731368100 | 0.7501 | -0.07 | -8.54 | 0.8199999 | 0.83 | 0.682 | 72714 |
| 1731108900 | 0.8201 | -0.0409 | -4.75 | 0.86 | 0.87 | 0.81415 | 25312 |
| 1731022500 | 0.861 | -0.0239 | -2.70 | 0.8849 | 0.9 | 0.861 | 16693 |
| 1730936100 | 0.8849 | 0.0099 | 1.13 | 0.85 | 0.95 | 0.85 | 26931 |
| 1730849700 | 0.875 | -0.004 | -0.46 | 0.877 | 0.89 | 0.83 | 21209 |
| 1730763300 | 0.879 | 0.029 | 3.41 | 0.84 | 0.881 | 0.84 | 10159 |
| 1730500500 | 0.85 | -0.036 | -4.06 | 0.84 | 0.89055 | 0.8205 | 13320 |
| 1730414100 | 0.886 | -0.0621 | -6.55 | 1 | 1 | 0.86 | 28967 |
| 1730327700 | 0.9481 | 0.0369 | 4.05 | 0.89 | 0.9513 | 0.89 | 24755 |
| 1730241300 | 0.9112 | -0.01285 | -1.39 | 0.88 | 0.95 | 0.88 | 31911 |
| 1730154900 | 0.92405 | 0.07405 | 8.71 | 0.9101 | 0.96 | 0.9 | 48558 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
