Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TOMZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.9988 | 0.00 | 0.00% | 0.9988 | 0.9988 | 0.9988 | 0 |
| Jun 27 2024 | 0.9988 | -0.0062 | -0.62% | 1.00 | 1.01 | 0.9557 | 66,236 |
| Jun 26 2024 | 1.005 | 0.00 | 0.50% | 0.98 | 1.01 | 0.98 | 29,698 |
| Jun 25 2024 | 1.00 | 0.00 | 0.00% | 0.97 | 1.02 | 0.96 | 39,250 |
| Jun 24 2024 | 1.00 | -0.005 | -0.50% | 1.03 | 1.03 | 0.895 | 142,198 |
| Jun 21 2024 | 1.005 | -0.03 | -2.43% | 0.9991 | 1.0205 | 0.9696 | 73,891 |
| Jun 20 2024 | 1.03 | 0.01 | 0.98% | 1.01 | 1.05 | 0.98 | 71,388 |
| Jun 18 2024 | 1.02 | 0.00 | 0.00% | 1.04 | 1.07 | 0.9862 | 101,542 |
| Jun 17 2024 | 1.02 | -0.09 | -7.78% | 1.13 | 1.13 | 0.9701 | 77,975 |
| Jun 14 2024 | 1.106 | 0.04 | 3.36% | 1.08 | 1.1187 | 1.03 | 74,007 |
| Jun 13 2024 | 1.07 | 0.13 | 14.01% | 0.96 | 1.15 | 0.9385 | 414,745 |
| Jun 12 2024 | 0.9385 | -0.0615 | -6.15% | 1.01 | 1.01 | 0.92 | 50,710 |
| Jun 11 2024 | 1.00 | 0.0423 | 4.42% | 0.94 | 1.05 | 0.8601 | 286,798 |
| Jun 10 2024 | 0.9577 | 0.0177 | 1.88% | 0.9118 | 1.04 | 0.889 | 201,861 |
| Jun 07 2024 | 0.94 | -0.12 | -11.32% | 0.97 | 1.09 | 0.87 | 279,310 |
| Jun 06 2024 | 1.06 | 0.26 | 32.50% | 0.93 | 1.1631 | 0.80 | 907,343 |
| Jun 05 2024 | 0.80 | 0.0383 | 5.03% | 0.784 | 0.8673 | 0.73 | 153,954 |
| Jun 04 2024 | 0.7617 | -0.0084 | -1.09% | 0.779 | 0.78 | 0.7505 | 12,787 |
| Jun 03 2024 | 0.7701 | -0.0399 | -4.93% | 0.7531 | 0.779 | 0.71 | 57,887 |
| May 31 2024 | 0.81 | -0.022 | -2.64% | 0.83 | 0.8504 | 0.78 | 22,242 |
| May 30 2024 | 0.832 | -0.0107 | -1.27% | 0.85 | 0.86 | 0.781 | 37,210 |
| May 29 2024 | 0.8427 | 0.1094 | 14.92% | 0.731 | 0.8901 | 0.721 | 124,607 |
| May 28 2024 | 0.7333 | -0.0742 | -9.19% | 0.78 | 0.78 | 0.718 | 4,001 |
| May 24 2024 | 0.8075 | -0.0045 | -0.55% | 0.8387 | 0.8387 | 0.73 | 32,942 |
| May 23 2024 | 0.812 | 0.1073 | 15.23% | 0.684 | 0.8506 | 0.68 | 152,528 |
| May 22 2024 | 0.7047 | 0.0347 | 5.18% | 0.68 | 0.719 | 0.6301 | 68,075 |
| May 21 2024 | 0.67 | -0.01 | -1.47% | 0.70 | 0.70 | 0.6603 | 20,144 |
| May 20 2024 | 0.68 | 0.00 | 0.00% | 0.70 | 0.7298 | 0.68 | 32,623 |
| May 17 2024 | 0.68 | -0.025 | -3.55% | 0.691 | 0.73 | 0.68 | 20,867 |
| May 16 2024 | 0.705 | -0.045 | -6.00% | 0.65 | 0.7542 | 0.65 | 24,027 |
| May 15 2024 | 0.75 | 0.0395 | 5.56% | 0.7372 | 0.7567 | 0.70 | 11,076 |
| May 14 2024 | 0.7105 | -0.018 | -2.47% | 0.728 | 0.7499 | 0.6721 | 9,371 |
| May 13 2024 | 0.7285 | -0.0004 | -0.05% | 0.74 | 0.74 | 0.71 | 11,223 |
| May 10 2024 | 0.7289 | 0.0779 | 11.97% | 0.65 | 0.729 | 0.65 | 15,361 |
| May 09 2024 | 0.651 | 0.001 | 0.15% | 0.68 | 0.6999 | 0.65 | 6,882 |
| May 08 2024 | 0.65 | -0.0159 | -2.39% | 0.6583 | 0.7099 | 0.64 | 18,899 |
| May 07 2024 | 0.6659 | 0.0359 | 5.70% | 0.6277 | 0.6967 | 0.6089 | 41,911 |
| May 06 2024 | 0.63 | 0.0624 | 10.99% | 0.587 | 0.679 | 0.587 | 47,416 |
| May 03 2024 | 0.5676 | -0.003 | -0.53% | 0.57 | 0.62 | 0.5676 | 3,331 |
| May 02 2024 | 0.5706 | -0.0162 | -2.76% | 0.6188 | 0.6189 | 0.552 | 4,499 |
| May 01 2024 | 0.5868 | -0.0232 | -3.80% | 0.63 | 0.63 | 0.529 | 25,014 |
| Apr 30 2024 | 0.61 | -0.01 | -1.61% | 0.62 | 0.6235 | 0.6055 | 10,437 |
| Apr 29 2024 | 0.619999 | 0.0145 | 2.39% | 0.6055 | 0.63 | 0.6055 | 5,387 |
| Apr 26 2024 | 0.6055 | -0.0045 | -0.74% | 0.599 | 0.63 | 0.5799 | 33,989 |
| Apr 25 2024 | 0.61 | -0.0121 | -1.95% | 0.5922 | 0.6149 | 0.5922 | 8,422 |
| Apr 24 2024 | 0.6221 | -0.0078 | -1.24% | 0.62 | 0.63 | 0.6002 | 8,520 |
| Apr 23 2024 | 0.629899 | 0.0299 | 4.98% | 0.60 | 0.629899 | 0.60 | 1,549 |
| Apr 22 2024 | 0.60 | 0.01 | 1.69% | 0.62 | 0.621 | 0.5758 | 6,262 |
| Apr 19 2024 | 0.59 | 0.0099 | 1.71% | 0.58 | 0.6214 | 0.58 | 9,458 |
| Apr 18 2024 | 0.5801 | 0.02 | 3.57% | 0.5852 | 0.6099 | 0.58 | 4,743 |
| Apr 17 2024 | 0.5601 | -0.0173 | -3.00% | 0.5531 | 0.59 | 0.542 | 6,461 |
| Apr 16 2024 | 0.5774 | -0.0482 | -7.70% | 0.6254 | 0.63 | 0.5291 | 16,008 |
| Apr 15 2024 | 0.6256 | -0.0034 | -0.54% | 0.59 | 0.6291 | 0.59 | 2,025 |
| Apr 12 2024 | 0.629 | 0.0789 | 14.34% | 0.56 | 0.6298 | 0.5501 | 40,004 |
| Apr 11 2024 | 0.5501 | -0.0055 | -0.99% | 0.559 | 0.5764 | 0.55 | 8,953 |
| Apr 10 2024 | 0.5556 | -0.0445 | -7.42% | 0.61 | 0.62 | 0.53 | 48,020 |
| Apr 09 2024 | 0.6001 | -0.0008 | -0.13% | 0.60 | 0.63 | 0.60 | 8,791 |
| Apr 08 2024 | 0.6009 | -0.0291 | -4.62% | 0.63 | 0.63 | 0.5501 | 39,042 |
| Apr 05 2024 | 0.63 | -0.0061 | -0.96% | 0.65 | 0.68 | 0.5225 | 84,877 |
| Apr 04 2024 | 0.6361 | 0.0158 | 2.55% | 0.631 | 0.690101 | 0.631 | 8,017 |
| Apr 03 2024 | 0.6203 | -0.0247 | -3.83% | 0.65 | 0.654 | 0.6203 | 22,941 |
| Apr 02 2024 | 0.645 | 0.0099 | 1.56% | 0.63 | 0.645001 | 0.62 | 18,662 |
