Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bauxite Corp Ord (TSV: FBX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 1.130 1.130 1.090 1.090 24,050 -0.01(-0.91%)
Jan 28, 2011 1.120 1.120 1.100 1.100 16,250 -0.01(-0.90%)
Jan 27, 2011 1.110 1.110 1.110 1.110 500 +0.01(+0.91%)
Jan 26, 2011 1.110 1.120 1.100 1.100 20,500 +0.00(+0.00%)
Jan 25, 2011 1.110 1.110 1.100 1.100 7,100 -0.02(-1.79%)
Jan 24, 2011 1.110 1.120 1.110 1.120 45,320 +0.02(+1.82%)
Jan 21, 2011 1.100 1.100 1.100 1.100 20,000 +0.00(+0.00%)
Jan 20, 2011 1.090 1.100 1.070 1.100 129,540 -0.03(-2.65%)
Jan 19, 2011 1.130 1.130 1.100 1.130 43,204 +0.04(+3.67%)
Jan 18, 2011 1.140 1.150 1.090 1.090 142,600 -0.06(-5.22%)
Jan 17, 2011 1.140 1.150 1.130 1.150 85,200 +0.01(+0.88%)
Jan 14, 2011 1.150 1.150 1.100 1.140 117,868 -0.01(-0.87%)
Jan 13, 2011 1.160 1.160 1.150 1.150 97,000 +0.00(+0.00%)
Jan 12, 2011 1.150 1.150 1.150 1.150 112,680 +0.01(+0.88%)
Jan 11, 2011 1.150 1.170 1.140 1.140 96,800 -0.01(-0.87%)
Jan 10, 2011 1.140 1.150 1.140 1.150 148,380 +0.01(+0.88%)
Jan 07, 2011 1.140 1.150 1.120 1.140 202,960 +0.00(+0.00%)
Jan 06, 2011 1.140 1.150 1.130 1.140 128,450 +0.01(+0.88%)
Jan 05, 2011 1.110 1.130 1.100 1.130 49,920 -0.02(-1.74%)
Jan 04, 2011 1.100 1.150 1.100 1.150 187,450 +0.04(+3.60%)
Dec 31, 2010 1.110 1.110 1.110 1.110 3,000 +0.00(+0.00%)
Dec 30, 2010 1.090 1.140 1.090 1.110 50,000 +0.02(+1.83%)
Dec 29, 2010 1.080 1.150 1.080 1.090 160,907 +0.03(+2.83%)
Dec 24, 2010 1.070 1.090 1.060 1.060 34,850 -0.01(-0.93%)
Dec 23, 2010 1.120 1.120 1.070 1.070 54,300 -0.02(-1.83%)
Dec 22, 2010 1.110 1.150 1.080 1.090 87,699 -0.08(-6.84%)
Dec 21, 2010 1.170 1.170 1.170 1.170 8,400 +0.03(+2.63%)
Dec 20, 2010 1.130 1.150 1.130 1.140 25,700 +0.02(+1.79%)
Dec 17, 2010 1.130 1.130 1.100 1.120 72,300 -0.01(-0.88%)
Dec 16, 2010 1.130 1.130 1.100 1.130 72,850 +0.01(+0.89%)
Dec 15, 2010 1.140 1.150 1.120 1.120 88,000 +0.00(+0.00%)
Dec 14, 2010 1.120 1.150 1.110 1.120 39,273 +0.01(+0.90%)
Dec 13, 2010 1.150 1.160 1.110 1.110 121,600 -0.04(-3.48%)
Dec 10, 2010 1.150 1.150 1.150 1.150 39,000 +0.02(+1.77%)
Dec 09, 2010 1.150 1.160 1.130 1.130 65,310 -0.02(-1.74%)
Dec 08, 2010 1.120 1.160 1.100 1.150 52,500 +0.05(+4.55%)
Dec 07, 2010 1.200 1.250 1.100 1.100 510,625 -0.08(-6.78%)
Dec 06, 2010 1.190 1.200 1.160 1.180 143,321 +0.02(+1.72%)
Dec 03, 2010 1.200 1.230 1.160 1.160 477,850 -0.04(-3.33%)
Dec 02, 2010 1.100 1.240 1.100 1.200 735,852 +0.13(+12.15%)
Dec 01, 2010 1.070 1.070 1.070 1.070 7,950 -0.02(-1.83%)
Nov 30, 2010 1.080 1.090 1.080 1.090 25,000 +0.01(+0.93%)
Nov 29, 2010 1.070 1.080 1.050 1.080 12,350 +0.00(+0.00%)
Nov 26, 2010 1.040 1.080 1.020 1.080 42,100 +0.04(+3.85%)
Nov 25, 2010 1.050 1.050 1.030 1.040 38,774 -0.01(-0.95%)
Nov 24, 2010 1.090 1.090 1.020 1.050 89,100 +0.00(+0.00%)
Nov 23, 2010 1.100 1.100 1.050 1.050 32,500 -0.07(-6.25%)
Nov 22, 2010 1.090 1.140 1.080 1.120 40,145 +0.03(+2.75%)
Nov 19, 2010 1.100 1.100 1.060 1.090 194,800 +0.01(+0.93%)
Nov 18, 2010 1.020 1.090 1.000 1.080 97,180 +0.08(+8.00%)
Nov 17, 2010 0.9500 1.000 0.9300 1.000 110,149 +0.07(+7.53%)
Nov 16, 2010 0.8700 0.9300 0.8700 0.9300 48,450 +0.06(+6.90%)
Nov 15, 2010 0.8800 0.9000 0.8700 0.8700 17,263 -0.01(-1.14%)
Nov 12, 2010 0.8800 0.8800 0.8500 0.8800 14,100 -0.02(-2.22%)
Nov 11, 2010 0.9000 0.9000 0.8500 0.9000 111,900 +0.00(+0.00%)
Nov 10, 2010 0.8400 0.9000 0.8400 0.9000 322,350 +0.06(+7.14%)
Nov 09, 2010 0.8400 0.8600 0.8400 0.8400 59,400 +0.00(+0.00%)
Nov 08, 2010 0.9000 0.9000 0.8100 0.8400 60,600 -0.05(-5.62%)
Nov 05, 2010 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Nov 04, 2010 0.8000 0.8900 0.8000 0.8900 21,500 +0.06(+7.23%)
Nov 03, 2010 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Nov 02, 2010 0.8700 0.8700 0.8300 0.8300 25,583 -0.06(-6.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.