Titan Medical Inc (NQ: TMDI )

1.560 USD -0.070 (-4.29%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 0.4400 0.4500 0.3750 0.3803 55,321 +0.01(+2.73%)
Feb 28, 2020 0.3600 0.3800 0.3500 0.3702 143,900 +0.00(+0.41%)
Feb 27, 2020 0.3800 0.3900 0.3610 0.3687 150,505 -0.00(-0.83%)
Feb 26, 2020 0.3800 0.3850 0.3610 0.3718 108,613 -0.02(-4.00%)
Feb 25, 2020 0.3800 0.3873 0.3500 0.3873 224,496 +0.02(+4.14%)
Feb 24, 2020 0.3772 0.3800 0.3611 0.3719 68,799 -0.01(-2.77%)
Feb 21, 2020 0.3800 0.3998 0.3780 0.3825 51,700 -0.01(-1.92%)
Feb 20, 2020 0.4400 0.4400 0.3801 0.3900 178,768 +0.00(+0.00%)
Feb 19, 2020 0.4000 0.4100 0.3500 0.3900 381,931 -0.01(-1.47%)
Feb 18, 2020 0.4500 0.4500 0.3911 0.3958 268,467 -0.03(-7.31%)
Feb 14, 2020 0.4400 0.4628 0.4200 0.4270 145,500 -0.00(-0.40%)
Feb 13, 2020 0.4800 0.4800 0.4237 0.4287 312,505 -0.04(-8.79%)
Feb 12, 2020 0.5069 0.5200 0.4598 0.4700 340,665 -0.03(-5.13%)
Feb 11, 2020 0.5000 0.5250 0.4800 0.4954 480,270 +0.00(+0.04%)
Feb 10, 2020 0.4935 0.5099 0.4800 0.4952 261,447 +0.01(+1.06%)
Feb 07, 2020 0.5000 0.5174 0.4800 0.4900 322,100 -0.01(-1.71%)
Feb 06, 2020 0.5085 0.5190 0.4901 0.4985 220,759 -0.00(-0.30%)
Feb 05, 2020 0.4900 0.5100 0.4800 0.5000 189,214 +0.02(+3.09%)
Feb 04, 2020 0.4850 0.5300 0.4800 0.4850 486,806 -0.01(-1.02%)
Feb 03, 2020 0.4800 0.5300 0.4600 0.4900 565,296 +0.01(+1.45%)
Jan 31, 2020 0.4830 0.4856 0.4550 0.4830 150,300 +0.01(+2.77%)
Jan 30, 2020 0.4900 0.4900 0.4700 0.4700 120,518 -0.01(-2.08%)
Jan 29, 2020 0.5200 0.5200 0.4800 0.4800 132,252 -0.01(-2.10%)
Jan 28, 2020 0.4755 0.5600 0.4725 0.4903 315,896 +0.02(+4.32%)
Jan 27, 2020 0.5000 0.5000 0.4692 0.4700 329,588 +0.00(+0.00%)
Jan 24, 2020 0.5000 0.5000 0.4550 0.4700 334,600 -0.03(-5.36%)
Jan 23, 2020 0.5110 0.5274 0.4922 0.4966 414,545 -0.01(-1.86%)
Jan 22, 2020 0.5395 0.5398 0.5050 0.5060 340,047 +0.00(+0.78%)
Jan 21, 2020 0.5200 0.5450 0.5000 0.5021 349,843 -0.01(-1.55%)
Jan 17, 2020 0.5200 0.5498 0.5050 0.5100 248,400 -0.01(-1.89%)
Jan 16, 2020 0.5500 0.5600 0.5100 0.5198 377,999 -0.03(-5.49%)
Jan 15, 2020 0.6000 0.6200 0.5500 0.5500 350,642 -0.04(-6.16%)
Jan 14, 2020 0.5884 0.6500 0.5812 0.5861 283,115 -0.00(-0.68%)
Jan 13, 2020 0.6889 0.6889 0.5800 0.5901 514,264 -0.05(-7.55%)
Jan 10, 2020 0.6500 0.7300 0.6300 0.6383 822,900 +0.01(+1.83%)
Jan 09, 2020 0.5800 0.6339 0.5800 0.6268 429,449 +0.05(+8.97%)
Jan 08, 2020 0.5656 0.5839 0.5600 0.5752 769,343 +0.02(+2.71%)
Jan 07, 2020 0.5800 0.6000 0.5500 0.5600 347,891 +0.01(+1.27%)
Jan 06, 2020 0.5460 0.5950 0.5350 0.5530 1,019,287 +0.03(+6.35%)
Jan 03, 2020 0.5000 0.5400 0.5000 0.5200 489,900 +0.02(+3.96%)
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.