Titan Medical Inc (NQ: TMDI )

1.730 USD +0.080 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.2700 0.2799 0.2650 0.2668 441,100 -0.00(-1.19%)
May 28, 2020 0.2700 0.2800 0.2700 0.2700 825,419 -0.01(-4.63%)
May 27, 2020 0.3100 0.3140 0.2612 0.2831 2,973,555 -0.04(-11.53%)
May 26, 2020 0.3323 0.3323 0.3122 0.3200 1,011,574 +0.00(+1.56%)
May 22, 2020 0.3110 0.3290 0.2950 0.3151 1,374,300 +0.02(+5.03%)
May 21, 2020 0.3100 0.3200 0.2900 0.3000 1,302,254 +0.01(+3.99%)
May 20, 2020 0.3000 0.3323 0.2850 0.2885 2,006,930 -0.01(-3.77%)
May 19, 2020 0.2850 0.3430 0.2624 0.2998 8,835,591 +0.02(+8.98%)
May 18, 2020 0.2780 0.2980 0.2700 0.2751 1,465,392 +0.00(+0.59%)
May 15, 2020 0.2700 0.2850 0.2673 0.2735 876,700 +0.00(+0.74%)
May 14, 2020 0.2900 0.2900 0.2669 0.2715 1,236,361 -0.03(-9.50%)
May 13, 2020 0.3100 0.3110 0.2601 0.3000 3,503,304 +0.01(+3.45%)
May 12, 2020 0.2651 0.3298 0.2501 0.2900 7,618,923 +0.03(+11.54%)
May 11, 2020 0.2500 0.2699 0.2480 0.2600 813,244 +0.01(+4.00%)
May 08, 2020 0.2348 0.2600 0.2348 0.2500 680,200 +0.01(+3.95%)
May 07, 2020 0.2420 0.2646 0.2159 0.2405 5,254,891 +0.00(+0.21%)
May 06, 2020 0.2600 0.2700 0.2400 0.2400 1,158,786 -0.01(-4.00%)
May 05, 2020 0.2800 0.2900 0.2500 0.2500 1,194,241 -0.02(-7.41%)
May 04, 2020 0.2900 0.3000 0.2700 0.2700 1,748,986 -0.04(-12.11%)
May 01, 2020 0.3078 0.3220 0.2970 0.3072 557,000 +0.01(+3.43%)
Apr 30, 2020 0.3300 0.3550 0.2914 0.2970 1,520,732 -0.04(-12.65%)
Apr 29, 2020 0.2900 0.4100 0.2800 0.3400 8,148,548 +0.07(+24.31%)
Apr 28, 2020 0.2810 0.2854 0.2700 0.2735 424,968 -0.01(-4.17%)
Apr 27, 2020 0.2855 0.2900 0.2700 0.2854 434,922 +0.01(+3.78%)
Apr 24, 2020 0.2924 0.2924 0.2700 0.2750 348,700 -0.01(-1.79%)
Apr 23, 2020 0.2600 0.2900 0.2600 0.2800 514,026 +0.02(+8.53%)
Apr 22, 2020 0.2750 0.2750 0.2500 0.2580 311,995 -0.01(-4.44%)
Apr 21, 2020 0.3000 0.3000 0.2600 0.2700 694,953 -0.02(-6.90%)
Apr 20, 2020 0.2600 0.3400 0.2500 0.2900 1,929,368 +0.03(+13.59%)
Apr 17, 2020 0.2574 0.2799 0.2400 0.2553 1,080,200 +0.01(+2.12%)
Apr 16, 2020 0.2300 0.2800 0.2200 0.2500 1,715,884 +0.02(+10.28%)
Apr 15, 2020 0.2282 0.2440 0.2250 0.2267 675,798 +0.01(+3.05%)
Apr 14, 2020 0.2100 0.2200 0.2100 0.2200 413,437 +0.00(+2.23%)
Apr 13, 2020 0.2300 0.2300 0.1950 0.2152 642,362 -0.01(-4.82%)
Apr 09, 2020 0.2279 0.2400 0.2200 0.2261 669,200 +0.00(+0.53%)
Apr 08, 2020 0.2344 0.2350 0.2180 0.2249 382,151 -0.01(-2.22%)
Apr 07, 2020 0.2300 0.2400 0.2200 0.2300 1,060,173 +0.00(+0.00%)
Apr 06, 2020 0.2500 0.2500 0.2100 0.2300 697,562 +0.02(+8.18%)
Apr 03, 2020 0.2200 0.2349 0.2000 0.2126 754,800 -0.04(-14.96%)
Apr 02, 2020 0.2230 0.2550 0.1801 0.2500 2,785,690 +0.03(+13.58%)
Apr 01, 2020 0.2100 0.2400 0.2051 0.2201 2,109,754 -0.05(-18.48%)
Mar 31, 2020 0.2210 0.2700 0.1810 0.2700 9,505,248 -0.07(-20.59%)
Mar 30, 2020 0.1700 0.4500 0.1700 0.3400 43,745,912 +0.17(+97.10%)
Mar 27, 2020 0.1800 0.1800 0.1650 0.1725 2,629,200 -0.01(-4.17%)
Mar 26, 2020 0.1581 0.1810 0.1520 0.1800 5,987,309 +0.02(+12.50%)
Mar 25, 2020 0.1800 0.1900 0.1500 0.1600 6,876,327 -0.05(-23.81%)
Mar 24, 2020 0.2300 0.2400 0.2000 0.2100 429,127 +0.01(+3.40%)
Mar 23, 2020 0.2800 0.2800 0.2000 0.2031 471,981 -0.03(-11.70%)
Mar 20, 2020 0.1894 0.2300 0.1821 0.2300 394,200 +0.05(+27.78%)
Mar 19, 2020 0.1300 0.1900 0.1200 0.1800 450,818 +0.03(+24.05%)
Mar 18, 2020 0.1898 0.1900 0.1400 0.1451 840,346 -0.02(-14.65%)
Mar 17, 2020 0.2000 0.2000 0.1500 0.1700 540,581 -0.01(-4.12%)
Mar 16, 2020 0.2000 0.2100 0.1700 0.1773 247,215 -0.04(-17.53%)
Mar 13, 2020 0.2250 0.2250 0.1901 0.2150 599,000 -0.00(-0.19%)
Mar 12, 2020 0.1970 0.2300 0.1791 0.2154 1,094,399 +0.02(+9.34%)
Mar 11, 2020 0.2705 0.2867 0.1780 0.1970 1,399,675 -0.07(-27.04%)
Mar 10, 2020 0.3000 0.3000 0.2500 0.2700 499,993 +0.02(+8.00%)
Mar 09, 2020 0.2500 0.3100 0.2200 0.2500 636,530 -0.06(-20.28%)
Mar 06, 2020 0.3500 0.3500 0.3000 0.3136 383,900 -0.03(-9.49%)
Mar 05, 2020 0.3693 0.3830 0.3352 0.3465 204,893 -0.02(-6.28%)
Mar 04, 2020 0.3816 0.4000 0.3343 0.3697 191,694 -0.01(-2.74%)
Mar 03, 2020 0.4400 0.4400 0.3800 0.3801 354,331 -0.00(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.