TMDI - Titan Medical Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20190.50000.56000.47000.53000.5300724,200
Nov 13, 20190.50000.62000.48000.51000.5100736,600
Nov 12, 20190.46000.50000.42000.50000.5000481,400
Nov 11, 20190.52000.52000.45000.45000.4500325,400
Nov 08, 20190.53000.55000.45000.51000.51001,638,100
Nov 07, 20190.75000.76000.48000.52000.52005,289,600
Nov 06, 20190.42000.45000.38000.44000.4400635,400
Nov 05, 20190.42000.46000.40000.42000.42001,086,100
Nov 04, 20190.45000.45000.41000.43000.4300665,700
Nov 01, 20190.47000.48000.44000.44000.4400291,300
Oct 31, 20190.49000.49000.42000.47000.4700284,100
Oct 30, 20190.50000.50000.44000.46000.4600923,900
Oct 29, 20190.50000.50000.42000.46000.4600983,000
Oct 28, 20190.42000.50000.42000.45000.4500668,600
Oct 25, 20190.45000.47000.40000.43000.4300922,100
Oct 24, 20190.53000.53000.49000.50000.5000233,500
Oct 23, 20190.51000.53000.49000.50000.5000462,100
Oct 22, 20190.55000.56000.49000.51000.5100360,800
Oct 21, 20190.60000.62000.50000.52000.5200548,700
Oct 18, 20190.54000.56000.52000.53000.5300329,200
Oct 17, 20190.53000.56000.50000.54000.5400575,800
Oct 16, 20190.64000.69000.51000.53000.53001,910,000
Oct 15, 20191.15001.15001.06001.09001.0900684,500
Oct 14, 20191.08001.10001.06001.07001.070042,000
Oct 11, 20191.14001.14001.05001.09001.0900515,000
Oct 10, 20191.16001.16001.08001.13001.1300420,000
Oct 09, 20191.09001.23001.00001.12001.12001,450,700
Oct 08, 20191.15001.15001.06001.09001.0900402,500
Oct 07, 20191.10001.15001.05001.06001.0600403,600
Oct 04, 20191.05001.11001.00001.09001.0900418,200
Oct 03, 20190.97001.15000.97001.03001.0300654,900
Oct 02, 20191.00001.10000.95001.00001.0000384,900
Oct 01, 20191.08001.16000.93000.96000.9600665,700
Sep 30, 20191.05001.17001.00001.08001.0800722,700
Sep 27, 20191.15001.15000.98001.02001.02001,169,900
Sep 26, 20191.18001.23001.05001.09001.09001,300,400
Sep 25, 20191.55001.59001.14001.18001.18001,969,600
Sep 24, 20192.06002.06002.06002.06002.0600-
Sep 23, 20192.09002.11002.02002.06002.0600152,600
Sep 20, 20192.09002.21002.05002.07002.0700164,700
Sep 19, 20192.14002.21002.06002.11002.1100167,400
Sep 18, 20192.26002.29002.06002.13002.1300378,000
Sep 17, 20192.14002.27002.13002.24002.2400573,300
Sep 16, 20192.09002.13002.03002.12002.1200224,200
Sep 13, 20192.05002.10002.02002.06002.0600194,800
Sep 12, 20192.09002.13002.03002.05002.0500224,100
Sep 11, 20192.15002.25002.07002.08002.0800237,800
Sep 10, 20192.05002.15002.04002.10002.1000158,500
Sep 09, 20192.05002.10002.03002.04002.0400222,500
Sep 06, 20192.17002.17002.04002.04002.0400101,900
Sep 05, 20192.10002.12002.02002.10002.1000197,300
Sep 04, 20192.17002.25002.09002.09002.090058,200
Sep 03, 20192.20002.27002.10002.14002.1400244,000
Aug 30, 20191.97002.26001.95002.15002.1500264,000
Aug 29, 20191.92002.00001.86001.97001.970086,400
Aug 28, 20191.87001.93001.84001.90001.9000152,900
Aug 27, 20191.91002.03001.87001.88001.8800201,300
Aug 26, 20192.10002.10001.89001.94001.9400545,700
Aug 23, 20192.21002.22002.00002.06002.0600303,100
Aug 22, 20192.32002.32002.20002.22002.2200157,500
Aug 21, 20192.31002.40002.24002.30002.3000207,000
Aug 20, 20192.19002.71002.17002.31002.3100327,300
Aug 19, 20192.18002.22002.05002.18002.1800116,100
Aug 16, 20192.24002.29002.15002.15002.1500231,700
Aug 15, 20192.20002.24002.13002.21002.210070,800
Aug 14, 20192.40002.44002.16002.19002.1900338,700
Aug 13, 20192.45002.46002.39002.41002.4100143,500
Aug 12, 20192.38002.46002.35002.42002.4200203,800
Aug 09, 20192.43002.43002.31002.40002.4000152,600
Aug 08, 20192.33002.52002.10002.33002.3300318,600
Aug 07, 20192.00002.44001.91002.25002.2500401,400
Aug 06, 20191.99001.99001.84001.97001.9700131,100
Aug 05, 20191.87001.98001.65001.92001.9200180,000
Aug 02, 20191.97002.01001.87001.87001.870086,700
Aug 01, 20192.02002.05001.93001.96001.960090,600
Jul 31, 20192.00002.00001.90001.97001.9700234,100
Jul 30, 20192.10002.21001.95002.00002.0000306,800
Jul 29, 20192.25002.33002.15002.15002.1500140,300
Jul 26, 20192.17002.35002.17002.27002.2700105,900
Jul 25, 20192.17002.25002.14002.17002.1700133,000
Jul 24, 20192.30002.35002.14002.17002.1700140,000
Jul 23, 20192.19002.28002.19002.23002.2300102,700
Jul 22, 20192.16002.25002.15002.18002.180057,000
Jul 19, 20192.20002.20002.11002.15002.150055,900
Jul 18, 20192.17002.21002.15002.18002.180066,900
Jul 17, 20192.22002.23002.16002.16002.160076,800
Jul 16, 20192.24002.29002.17002.22002.220096,900
Jul 15, 20192.22002.26002.20002.21002.2100115,100
Jul 12, 20192.26002.26002.20002.20002.2000159,600
Jul 11, 20192.32002.32002.26002.27002.270039,800
Jul 10, 20192.35002.35002.25002.31002.310039,800
Jul 09, 20192.28002.33002.25002.29002.290068,300
Jul 08, 20192.31002.34002.24002.27002.2700221,400
Jul 05, 20192.36002.41002.29002.34002.3400157,600
Jul 03, 20192.38002.40002.30002.38002.380044,400
Jul 02, 20192.42002.42002.32002.36002.360030,700
Jul 01, 20192.41002.50002.31002.40002.400067,600
Jun 28, 20192.38002.38002.32002.36002.360038,100
Jun 27, 20192.44002.44002.28002.34002.340067,100
Jun 26, 20192.28002.40002.24002.33002.330051,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...