First Titan Corp. (OB: FTTN)
0.3201 USD  +0.0001 (+0.03%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 0.3200 0.3400 0.3200 0.3201 163,599 +0.00(+0.03%)
Apr 16, 2014 0.3500 0.3500 0.3200 0.3200 137,002 -0.02(-6.05%)
Apr 15, 2014 0.3550 0.3680 0.3400 0.3406 228,837 -0.01(-2.69%)
Apr 14, 2014 0.3400 0.3780 0.3400 0.3500 30,750 +0.00(+0.00%)
Apr 11, 2014 0.3500 0.3500 0.3400 0.3500 0 +0.00(+0.00%)
Apr 10, 2014 0.3580 0.3580 0.3400 0.3500 22,701 -0.01(-2.23%)
Apr 09, 2014 0.3500 0.3600 0.3300 0.3580 64,518 +0.02(+5.29%)
Apr 08, 2014 0.3400 0.3500 0.3311 0.3400 13,364 +0.00(+0.00%)
Apr 07, 2014 0.3300 0.3580 0.3281 0.3400 161,170 +0.00(+0.00%)
Apr 04, 2014 0.3300 0.3500 0.3300 0.3400 0 -0.01(-2.86%)
Apr 03, 2014 0.3300 0.3500 0.3250 0.3500 83,740 +0.02(+6.06%)
Apr 02, 2014 0.3800 0.3800 0.3300 0.3300 81,042 -0.02(-5.71%)
Apr 01, 2014 0.3830 0.3830 0.3200 0.3500 265,873 -0.01(-2.23%)
Mar 31, 2014 0.3400 0.3790 0.3151 0.3580 311,911 +0.02(+5.29%)
Mar 28, 2014 0.3557 0.3810 0.3190 0.3400 0 -0.02(-4.41%)
Mar 27, 2014 0.3625 0.3750 0.3250 0.3557 271,651 +0.02(+4.62%)
Mar 26, 2014 0.3950 0.3950 0.3100 0.3400 591,770 -0.04(-10.53%)
Mar 25, 2014 0.3600 0.3960 0.3286 0.3800 473,627 +0.02(+5.56%)
Mar 24, 2014 0.3850 0.3999 0.3500 0.3600 302,949 -0.03(-6.49%)
Mar 21, 2014 0.4100 0.4100 0.3800 0.3850 85,180 -0.02(-3.75%)
Mar 20, 2014 0.4000 0.4180 0.3800 0.4000 133,709 -0.02(-4.76%)
Mar 19, 2014 0.4040 0.4599 0.3850 0.4200 226,842 -0.02(-4.11%)
Mar 18, 2014 0.4400 0.4400 0.3810 0.4380 157,915 +0.04(+9.50%)
Mar 17, 2014 0.4765 0.4880 0.3900 0.4000 314,275 -0.03(-5.90%)
Mar 14, 2014 0.4650 0.4950 0.4120 0.4251 0 -0.03(-7.59%)
Mar 13, 2014 0.4850 0.4950 0.4600 0.4600 10,603 -0.02(-5.15%)
Mar 12, 2014 0.4701 0.4990 0.4600 0.4850 56,902 +0.01(+2.11%)
Mar 11, 2014 0.5025 0.5025 0.4750 0.4750 13,055 -0.01(-1.04%)
Mar 10, 2014 0.5000 0.5000 0.4800 0.4800 45,146 -0.01(-2.04%)
Mar 07, 2014 0.4800 0.5000 0.4600 0.4900 0 +0.01(+2.08%)
Mar 06, 2014 0.4700 0.4950 0.4675 0.4800 17,866 -0.00(-0.52%)
Mar 05, 2014 0.5000 0.5000 0.4651 0.4825 11,233 -0.02(-3.50%)
Mar 04, 2014 0.5000 0.5000 0.4501 0.5000 58,544 +0.02(+4.17%)
Mar 03, 2014 0.4875 0.5150 0.4800 0.4800 87,532 -0.04(-6.80%)
Feb 28, 2014 0.5150 0.5150 0.4726 0.5150 0 +0.02(+3.00%)
Feb 27, 2014 0.5100 0.5150 0.4751 0.5000 76,456 +0.00(+0.00%)
Feb 26, 2014 0.5100 0.5150 0.4900 0.5000 348,526 +0.01(+2.04%)
Feb 25, 2014 0.4730 0.5000 0.4700 0.4900 159,103 +0.02(+3.59%)
Feb 24, 2014 0.4600 0.4730 0.4300 0.4730 199,626 +0.02(+4.88%)
Feb 21, 2014 0.5000 0.5000 0.4000 0.4510 0 -0.06(-11.57%)
Feb 20, 2014 0.5365 0.5365 0.4500 0.5100 174,311 -0.03(-5.17%)
Feb 19, 2014 0.5299 0.5378 0.4700 0.5378 402,730 +0.05(+9.53%)
Feb 18, 2014 0.4941 0.5400 0.4859 0.4910 271,674 -0.04(-7.36%)
Feb 14, 2014 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 13, 2014 0.5890 0.5890 0.5100 0.5300 123,228 -0.05(-9.40%)
Feb 12, 2014 0.5825 0.6150 0.5450 0.5850 116,591 -0.03(-4.57%)
Feb 11, 2014 0.6450 0.6450 0.5431 0.6130 37,009 -0.03(-4.22%)
Feb 10, 2014 0.6350 0.6500 0.6200 0.6400 48,569 +0.04(+6.67%)
Feb 07, 2014 0.6250 0.6350 0.5620 0.6000 0 +0.04(+7.53%)
Feb 06, 2014 0.5500 0.5600 0.5020 0.5580 120,438 +0.07(+13.32%)
Feb 05, 2014 0.5800 0.5800 0.4900 0.4924 478,678 -0.09(-14.81%)
Feb 04, 2014 0.5839 0.5860 0.5120 0.5780 208,896 -0.01(-1.03%)
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