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 (%)
Oct 31, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 30, 2013 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Oct 28, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Oct 25, 2013 0.0750 0.0750 0.0700 0.0750 143,420 -0.03(-25.00%)
Oct 24, 2013 0.0700 0.1000 0.0650 0.1000 143,949 +0.02(+25.00%)
Oct 23, 2013 0.1000 0.1000 0.0700 0.0800 132,500 -0.02(-20.00%)
Oct 22, 2013 0.1000 0.1000 0.1000 0.1000 500 -0.01(-13.04%)
Oct 21, 2013 0.1000 0.1150 0.0950 0.1150 82,800 +0.01(+4.55%)
Oct 18, 2013 0.1200 0.1400 0.1100 0.1100 86,200 -0.06(-37.14%)
Oct 16, 2013 0.1750 0.1750 0.1750 0 +0.05(+40.00%)
Oct 15, 2013 0.1250 0.1250 0.1250 0.1250 18,000 +0.00(+0.00%)
Oct 10, 2013 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 09, 2013 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Oct 07, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 03, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 02, 2013 0.1800 0.1800 0.1300 0.1300 2,200 +0.00(+0.00%)
Sep 27, 2013 0.1300 0.1300 0.1300 0 -0.04(-21.21%)
Sep 24, 2013 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Sep 23, 2013 0.1250 0.1700 0.1250 0.1700 110,000 +0.04(+25.93%)
Sep 20, 2013 0.1400 0.1400 0.1350 0.1350 12,000 -0.01(-10.00%)
Sep 19, 2013 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.25%)
Sep 18, 2013 0.1650 0.1650 0.1600 0.1600 42,960 -0.01(-3.03%)
Sep 17, 2013 0.1650 0.1650 0.1650 0.1650 18,000 +0.00(+0.00%)
Sep 16, 2013 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Sep 12, 2013 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Sep 11, 2013 0.1850 0.1850 0.1850 0.1850 38,000 -0.02(-11.90%)
Sep 04, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 03, 2013 0.2050 0.2100 0.2050 0.2100 2,000 +0.01(+5.00%)
Aug 30, 2013 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 27, 2013 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Aug 26, 2013 0.2050 0.2050 0.2050 0.2050 81,500 -0.02(-6.82%)
Aug 22, 2013 0.2200 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 21, 2013 0.2100 0.2100 0.2100 0.2100 17,000 +0.00(+0.00%)
Aug 20, 2013 0.2100 0.2200 0.2100 0.2100 24,678 +0.00(+0.00%)
Aug 19, 2013 0.2000 0.2100 0.1650 0.2100 16,100 +0.01(+5.00%)
Aug 16, 2013 0.1950 0.2000 0.1600 0.2000 88,000 +0.02(+11.11%)
Aug 15, 2013 0.1700 0.1800 0.1700 0.1800 134,500 +0.02(+12.50%)
Aug 13, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 12, 2013 0.1400 0.1600 0.1400 0.1600 130,000 +0.01(+6.67%)
Aug 09, 2013 0.1250 0.1500 0.1200 0.1500 58,000 +0.01(+7.14%)
Aug 08, 2013 0.1200 0.1400 0.1200 0.1400 44,400 -0.01(-6.67%)
Aug 07, 2013 0.1200 0.1500 0.1200 0.1500 56,500 +0.02(+15.38%)
Aug 06, 2013 0.1300 0.1300 0.1300 0.1300 100,000 +0.00(+0.00%)
Aug 02, 2013 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
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.