First Titan Corp. (OB: FTTN)
0.1174 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, Jul 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 16, 2014 0.1174 0.1174 0.1174 0 +0.00(+0.09%)
Jul 15, 2014 0.1285 0.1360 0.1150 0.1173 222,969 -0.01(-8.72%)
Jul 14, 2014 0.1265 0.1320 0.1231 0.1285 174,015 +0.01(+5.41%)
Jul 11, 2014 0.1380 0.1400 0.1219 0.1219 251,850 -0.01(-8.35%)
Jul 10, 2014 0.1390 0.1400 0.1241 0.1330 275,910 -0.01(-3.62%)
Jul 09, 2014 0.1400 0.1400 0.1300 0.1380 25,043 -0.00(-1.43%)
Jul 08, 2014 0.1390 0.1400 0.1390 0.1400 14,500 +0.01(+6.87%)
Jul 07, 2014 0.1310 0.1310 0.1310 0.1310 470 -0.00(-2.96%)
Jul 03, 2014 0.1350 0.1350 0.1350 0 -0.00(-2.88%)
Jul 02, 2014 0.1310 0.1390 0.1310 0.1390 27,310 +0.02(+12.92%)
Jul 01, 2014 0.1301 0.1400 0.1231 0.1231 127,262 -0.02(-12.07%)
Jun 30, 2014 0.1301 0.1400 0.1301 0.1400 18,550 +0.01(+7.61%)
Jun 27, 2014 0.1301 0.1400 0.1301 0.1301 9,207 +0.00(+0.00%)
Jun 26, 2014 0.1400 0.1400 0.1301 0.1301 12,405 -0.01(-7.01%)
Jun 25, 2014 0.1399 0.1399 0.1251 0.1399 111,649 +0.00(+0.00%)
Jun 24, 2014 0.1550 0.1550 0.1241 0.1399 178,512 -0.00(-0.78%)
Jun 23, 2014 0.1312 0.1550 0.1312 0.1410 11,930 +0.00(+0.00%)
Jun 20, 2014 0.1499 0.1550 0.1400 0.1410 130,055 -0.00(-0.91%)
Jun 19, 2014 0.1400 0.1600 0.1250 0.1423 383,536 +0.00(+1.64%)
Jun 18, 2014 0.1200 0.1400 0.1200 0.1400 306,044 +0.02(+16.67%)
Jun 17, 2014 0.1201 0.1395 0.1101 0.1200 278,689 -0.00(-0.08%)
Jun 16, 2014 0.1550 0.1550 0.1000 0.1201 322,500 -0.03(-22.52%)
Jun 13, 2014 0.1450 0.1550 0.1439 0.1550 295,282 +0.01(+7.27%)
Jun 12, 2014 0.1480 0.1720 0.1445 0.1445 590,380 -0.02(-12.32%)
Jun 11, 2014 0.1699 0.1699 0.1451 0.1648 115,450 -0.00(-2.49%)
Jun 10, 2014 0.1500 0.1690 0.1500 0.1690 192,213 +0.01(+5.56%)
Jun 06, 2014 0.1700 0.2000 0.1601 0.1601 214,065 -0.01(-8.51%)
Jun 05, 2014 0.2000 0.2000 0.1675 0.1750 271,940 +0.00(+0.00%)
Jun 04, 2014 0.1700 0.1800 0.1700 0.1750 60,896 +0.01(+3.00%)
Jun 03, 2014 0.1799 0.1799 0.1539 0.1699 135,404 -0.01(-5.56%)
Jun 02, 2014 0.1800 0.1899 0.1676 0.1799 291,248 +0.01(+5.82%)
May 30, 2014 0.1800 0.2000 0.1700 0.1700 124,324 -0.01(-5.03%)
May 29, 2014 0.1801 0.2096 0.1773 0.1790 64,511 -0.00(-0.61%)
May 28, 2014 0.1950 0.2100 0.1801 0.1801 134,530 -0.01(-7.64%)
May 27, 2014 0.1701 0.1950 0.1600 0.1950 132,543 +0.02(+14.64%)
May 23, 2014 0.1701 0.1701 0.1701 0 -0.01(-5.50%)
May 22, 2014 0.1925 0.1925 0.0600 0.1800 248,683 -0.01(-5.26%)
May 21, 2014 0.2275 0.2300 0.1850 0.1900 335,852 -0.04(-18.10%)
May 20, 2014 0.2200 0.2330 0.2200 0.2320 29,892 +0.01(+5.45%)
May 19, 2014 0.2300 0.2300 0.2200 0.2200 33,110 -0.01(-4.35%)
May 16, 2014 0.2210 0.2300 0.2201 0.2300 87,140 +0.01(+5.80%)
May 15, 2014 0.2210 0.2300 0.2174 0.2174 100,400 -0.01(-3.38%)
May 14, 2014 0.2420 0.2494 0.2200 0.2250 217,643 -0.00(-2.09%)
May 13, 2014 0.2450 0.2672 0.2200 0.2298 230,047 -0.02(-6.20%)
May 12, 2014 0.2500 0.2780 0.2450 0.2450 79,989 -0.01(-2.00%)
May 09, 2014 0.2900 0.2900 0.2000 0.2500 50,568 +0.01(+6.07%)
May 08, 2014 0.2559 0.2839 0.2201 0.2357 313,652 -0.02(-8.61%)
May 07, 2014 0.2950 0.2950 0.2300 0.2579 123,815 -0.00(-1.38%)
May 06, 2014 0.2700 0.3000 0.2500 0.2615 364,449 -0.03(-11.36%)
May 05, 2014 0.2970 0.3000 0.2500 0.2950 181,395 +0.00(+0.00%)
May 02, 2014 0.3000 0.3000 0.2400 0.2950 85,075 +0.03(+13.46%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here