STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

Titan Medical Inc. (TMDIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0405

+0.0003

(+0.75%)

As of 10:50AM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0400	0.0410	0.0400	0.0405	0.0405	15,223
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,800
May 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,600
May 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	46,400
May 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	103,500
May 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,700
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,100
May 01, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	41,900
Apr 30, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	65,300
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	113,900
Apr 26, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	70,700
Apr 25, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	134,000
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,500
Apr 23, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	111,200
Apr 22, 2024	0.0600	0.0600	0.0400	0.0400	0.0400	77,700
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	86,700
Apr 18, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	176,700
Apr 17, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	428,000
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,300
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	27,100
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	110,800
Apr 11, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	106,600
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	51,900
Apr 09, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	33,000
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	67,800
Apr 05, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	47,000
Apr 04, 2024	0.0400	0.0600	0.0400	0.0500	0.0500	35,700
Apr 03, 2024	0.0400	0.0600	0.0400	0.0500	0.0500	18,600
Apr 02, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	54,700
Apr 01, 2024	0.0400	0.0600	0.0400	0.0500	0.0500	110,400
Mar 28, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	29,300
Mar 27, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	120,900
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	242,400
Mar 25, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	546,600
Mar 22, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	531,200
Mar 21, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	768,600
Mar 20, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	100,600
Mar 19, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	84,300
Mar 18, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	745,400
Mar 15, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	6,700
Mar 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	23,900
Mar 13, 2024	0.0700	0.0800	0.0700	0.0700	0.0700	53,900
Mar 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	104,300
Mar 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	62,000
Mar 08, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	85,400
Mar 07, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	107,900
Mar 06, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	19,000
Mar 05, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	22,600
Mar 04, 2024	0.0700	0.0800	0.0600	0.0700	0.0700	66,400
Mar 01, 2024	0.0600	0.0700	0.0500	0.0600	0.0600	48,000
Feb 29, 2024	0.0700	0.0800	0.0600	0.0700	0.0700	102,900
Feb 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	50,400
Feb 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	18,100
Feb 26, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	78,400
Feb 23, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	24,000
Feb 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	69,700
Feb 21, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	11,500
Feb 20, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	11,600
Feb 16, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	142,100
Feb 15, 2024	0.0700	0.0800	0.0700	0.0700	0.0700	52,400
Feb 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	30,800
Feb 13, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	78,400
Feb 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	43,000
Feb 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	43,300
Feb 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	76,800
Feb 07, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	53,700
Feb 06, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	129,400
Feb 05, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	75,700
Feb 02, 2024	0.0800	0.0800	0.0600	0.0700	0.0700	49,300
Feb 01, 2024	0.0800	0.0800	0.0600	0.0700	0.0700	163,100
Jan 31, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	43,500
Jan 30, 2024	0.0700	0.0800	0.0600	0.0700	0.0700	19,400
Jan 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	224,100
Jan 26, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	34,700
Jan 25, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	53,300
Jan 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	118,900
Jan 23, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	78,700
Jan 22, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	63,400
Jan 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	61,500
Jan 18, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	124,700
Jan 17, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	21,500
Jan 16, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	35,700
Jan 12, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	35,100
Jan 11, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	72,800
Jan 10, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	21,700
Jan 09, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	168,600
Jan 08, 2024	0.0600	0.0800	0.0600	0.0700	0.0700	285,100
Jan 05, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	115,200
Jan 04, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	62,500
Jan 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	100,200
Jan 02, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	29,000
Dec 29, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	341,200
Dec 28, 2023	0.0500	0.0700	0.0500	0.0600	0.0600	331,100
Dec 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	234,200
Dec 26, 2023	0.0600	0.0600	0.0500	0.0600	0.0600	117,700
Dec 22, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	93,300
Dec 21, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	40,300
Dec 20, 2023	0.0600	0.0700	0.0600	0.0600	0.0600	242,100
Dec 19, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	43,700
Dec 18, 2023	0.0600	0.0700	0.0600	0.0600	0.0600	322,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,331.93-43.90(-0.20%)

S&P 5005,215.81+1.73(+0.03%)

DOW39,478.01+90.25(+0.23%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.52-0.74(-0.93%)

Bitcoin CAD83,043.90-2,208.80(-2.59%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Titan Medical Inc. (TMDIF)

S&P/TSX
22,331.93
-43.90(-0.20%)

S&P 500
5,215.81
+1.73(+0.03%)

DOW
39,478.01
+90.25(+0.23%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.52
-0.74(-0.93%)

Bitcoin CAD
83,043.90
-2,208.80(-2.59%)