Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
First Titan Corp. (OB: FTTN)
0.4000 USD  +0.0150 (+3.90%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 0.3900 0.4180 0.3890 0.4000 59,738 +0.02(+3.90%)
May 23, 2013 0.3900 0.4000 0.3800 0.3850 37,138 -0.02(-3.75%)
May 22, 2013 0.4000 0.4000 0.3710 0.4000 23,500 +0.03(+8.11%)
May 21, 2013 0.3605 0.4000 0.3605 0.3700 45,332 -0.02(-4.52%)
May 20, 2013 0.3690 0.4000 0.3676 0.3875 45,747 +0.03(+7.64%)
May 17, 2013 0.3500 0.3944 0.3500 0.3600 45,380 +0.01(+2.68%)
May 16, 2013 0.3501 0.3900 0.3501 0.3506 29,693 -0.05(-12.35%)
May 15, 2013 0.4000 0.4200 0.3700 0.4000 61,512 +0.05(+12.68%)
May 13, 2013 0.3700 0.3700 0.3251 0.3550 34,180 +0.01(+1.43%)
May 10, 2013 0.3397 0.3600 0.3100 0.3500 104,215 +0.03(+9.37%)
May 09, 2013 0.3500 0.3799 0.3000 0.3200 263,125 -0.00(-1.45%)
May 08, 2013 0.3900 0.3900 0.3100 0.3247 263,175 -0.06(-14.55%)
May 07, 2013 0.3790 0.3800 0.3000 0.3800 282,639 +0.00(+0.00%)
May 06, 2013 0.4200 0.4200 0.3020 0.3800 155,918 -0.05(-11.42%)
May 03, 2013 0.4000 0.4400 0.3800 0.4290 106,643 +0.03(+7.25%)
May 02, 2013 0.4000 0.4400 0.3750 0.4000 81,622 -0.04(-9.09%)
May 01, 2013 0.4500 0.4500 0.3750 0.4400 68,155 +0.01(+2.33%)
Apr 30, 2013 0.4500 0.4500 0.3750 0.4300 94,991 +0.05(+14.67%)
Apr 29, 2013 0.3850 0.4500 0.3700 0.3750 166,021 +0.02(+4.17%)
Apr 26, 2013 0.3500 0.3600 0.2900 0.3600 242,743 +0.01(+2.86%)
Apr 25, 2013 0.3799 0.3799 0.3000 0.3500 315,192 -0.03(-7.89%)
Apr 24, 2013 0.4100 0.4100 0.3100 0.3800 240,550 -0.02(-5.00%)
Apr 23, 2013 0.4000 0.4200 0.3501 0.4000 121,384 -0.00(-0.45%)
Apr 22, 2013 0.4100 0.4200 0.3800 0.4018 157,750 -0.01(-2.00%)
Apr 19, 2013 0.4800 0.4800 0.3767 0.4100 110,635 -0.03(-6.82%)
Apr 18, 2013 0.4400 0.4400 0.3800 0.4400 129,301 +0.00(+0.00%)
Apr 17, 2013 0.4000 0.4600 0.3900 0.4400 80,761 +0.03(+7.29%)
Apr 16, 2013 0.4500 0.4800 0.4000 0.4101 221,724 -0.08(-16.31%)
Apr 15, 2013 0.5200 0.5200 0.4300 0.4900 111,464 -0.03(-5.77%)
Apr 12, 2013 0.5500 0.6000 0.4002 0.5200 116,749 -0.03(-5.45%)
Apr 11, 2013 0.5000 0.5500 0.4500 0.5500 183,264 +0.10(+22.22%)
Apr 10, 2013 0.5500 0.5500 0.4500 0.4500 229,221 -0.10(-18.18%)
Apr 09, 2013 0.5500 0.5500 0.5000 0.5500 36,411 +0.00(+0.00%)
Apr 08, 2013 0.5800 0.5800 0.4600 0.5500 47,055 -0.03(-5.17%)
Apr 05, 2013 0.5050 0.6500 0.5050 0.5800 66,326 +0.01(+1.52%)
Apr 04, 2013 0.6900 0.7800 0.5650 0.5713 91,138 -0.13(-18.39%)
Apr 03, 2013 0.8500 0.8500 0.7000 0.7000 53,121 -0.10(-12.50%)
Apr 02, 2013 0.8100 0.8100 0.7500 0.8000 35,525 +0.00(+0.00%)
Apr 01, 2013 0.8800 0.8800 0.7500 0.8000 64,422 -0.05(-5.88%)
Mar 28, 2013 0.7000 0.9000 0.7000 0.8500 157,572 +0.20(+30.77%)
Mar 27, 2013 0.5900 0.6500 0.5200 0.6500 83,042 +0.10(+18.18%)
Mar 26, 2013 0.5300 0.5500 0.4800 0.5500 58,929 +0.08(+17.02%)
Mar 25, 2013 0.5000 0.5100 0.4500 0.4700 56,824 -0.01(-2.08%)
Mar 22, 2013 0.4000 0.4800 0.4000 0.4800 29,898 +0.04(+9.09%)
Mar 21, 2013 0.3800 0.4800 0.3250 0.4400 77,346 +0.09(+26.44%)
Mar 20, 2013 0.3201 0.4000 0.3201 0.3480 155,156 +0.02(+5.45%)
Mar 19, 2013 0.4000 0.4000 0.3181 0.3300 28,554 -0.04(-10.81%)
Mar 18, 2013 0.4000 0.4000 0.3500 0.3700 101,403 -0.03(-7.50%)
Mar 15, 2013 0.4250 0.4250 0.3000 0.4000 180,458 -0.01(-2.70%)
Mar 14, 2013 0.4700 0.4900 0.4000 0.4111 142,972 -0.06(-12.53%)
Mar 13, 2013 0.5100 0.5100 0.4100 0.4700 38,967 -0.04(-7.84%)
Mar 12, 2013 0.4000 0.5800 0.4000 0.5100 124,222 +0.11(+27.50%)
Mar 11, 2013 0.3800 0.4400 0.3500 0.4000 75,552 +0.00(+0.00%)
Mar 08, 2013 0.4000 0.4500 0.3800 0.4000 154,094 -0.01(-2.44%)
Mar 07, 2013 0.3700 0.4500 0.3700 0.4100 74,474 +0.04(+10.81%)
Mar 06, 2013 0.3900 0.4500 0.3700 0.3700 252,112 -0.01(-2.63%)
Mar 05, 2013 0.4000 0.4500 0.3800 0.3800 48,143 -0.02(-5.00%)
Mar 04, 2013 0.4500 0.5000 0.4000 0.4000 77,931 -0.05(-11.11%)
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 Telekurs USA
Postage Rates Bots go here