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 (%)
Dec 30, 2011 0.5200 0.5200 0.5100 0.5200 20,900 +0.01(+1.96%)
Dec 29, 2011 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 28, 2011 0.5100 0.5100 0.5100 0.5100 30,000 -0.04(-7.27%)
Dec 23, 2011 0.5200 0.5500 0.5500 0.5500 22,000 -0.01(-1.79%)
Dec 21, 2011 0.5600 0.5600 0.5300 0.5600 64,318 +0.00(+0.00%)
Dec 20, 2011 0.5600 0.5600 0.5600 0.5600 12,500 -0.01(-1.75%)
Dec 19, 2011 0.5700 0.6100 0.5700 0.5700 15,000 -0.01(-1.72%)
Dec 16, 2011 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 15, 2011 0.5500 0.5800 0.5500 0.5800 12,100 +0.00(+0.00%)
Dec 14, 2011 0.5800 0.5800 0.5800 0.5800 20,000 +0.00(+0.00%)
Dec 13, 2011 0.5800 0.5800 0.5800 0.5800 3,000 +0.00(+0.00%)
Dec 12, 2011 0.5800 0.5800 0.5800 0.5800 56,700 -0.02(-3.33%)
Dec 09, 2011 0.5700 0.6100 0.5700 0.6000 21,300 +0.04(+7.14%)
Dec 08, 2011 0.5800 0.5800 0.5500 0.5600 300,500 -0.02(-3.45%)
Dec 07, 2011 0.5800 0.6000 0.5800 0.5800 26,100 +0.00(+0.00%)
Dec 06, 2011 0.5900 0.5900 0.5800 0.5800 5,650 -0.02(-3.33%)
Dec 05, 2011 0.5800 0.6000 0.5800 0.6000 100,000 +0.02(+3.45%)
Dec 02, 2011 0.5800 0.5800 0.5800 0.5800 5,000 +0.00(+0.00%)
Dec 01, 2011 0.5900 0.5900 0.5800 0.5800 7,490 -0.01(-1.69%)
Nov 30, 2011 0.5900 0.5900 0.5900 0.5900 19,820 +0.03(+5.36%)
Nov 29, 2011 0.5900 0.6000 0.5600 0.5600 102,675 +0.00(+0.00%)
Nov 28, 2011 0.6000 0.6000 0.5600 0.5600 9,900 -0.05(-8.20%)
Nov 25, 2011 0.5900 0.6100 0.5500 0.6100 80,000 +0.02(+3.39%)
Nov 24, 2011 0.5900 0.5900 0.5900 0.5900 5,000 +0.00(+0.00%)
Nov 23, 2011 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 22, 2011 0.6000 0.6200 0.5800 0.5900 43,800 -0.01(-1.67%)
Nov 21, 2011 0.6000 0.6000 0.5800 0.6000 27,700 -0.02(-3.23%)
Nov 18, 2011 0.6200 0.6200 0.6000 0.6200 25,858 -0.03(-4.62%)
Nov 17, 2011 0.6000 0.6500 0.6000 0.6500 11,400 +0.05(+8.33%)
Nov 16, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 15, 2011 0.6000 0.6000 0.6000 0.6000 9,080 +0.00(+0.00%)
Nov 14, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 11, 2011 0.6600 0.6600 0.6000 0.6000 7,500 -0.01(-1.64%)
Nov 10, 2011 0.6800 0.6800 0.6100 0.6100 12,000 -0.09(-12.86%)
Nov 09, 2011 0.6400 0.7000 0.6000 0.7000 54,000 +0.10(+16.67%)
Nov 08, 2011 0.6700 0.6700 0.6000 0.6000 34,242 -0.07(-10.45%)
Nov 07, 2011 0.7100 0.7100 0.6700 0.6700 17,500 -0.05(-6.94%)
Nov 04, 2011 0.7200 0.7200 0.7200 0.7200 800 +0.00(+0.00%)
Nov 03, 2011 0.7300 0.7300 0.7200 0.7200 13,000 -0.01(-1.37%)
Nov 02, 2011 0.7300 0.7300 0.7300 0.7300 8,000 +0.00(+0.00%)
Nov 01, 2011 0.7600 0.7600 0.7300 0.7300 26,525 -0.05(-6.41%)
Oct 31, 2011 0.7800 0.7800 0.7800 0.7800 5,000 -0.02(-2.50%)
Oct 28, 2011 0.7900 0.8000 0.7700 0.8000 71,160 +0.00(+0.00%)
Oct 27, 2011 0.7900 0.8000 0.7700 0.8000 32,000 +0.00(+0.00%)
Oct 26, 2011 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Oct 25, 2011 0.8100 0.8100 0.7600 0.8000 34,510 -0.02(-2.44%)
Oct 24, 2011 0.8200 0.8200 0.7700 0.8200 71,500 +0.02(+2.50%)
Oct 21, 2011 0.7900 0.8000 0.7900 0.8000 25,500 +0.01(+1.27%)
Oct 20, 2011 0.7600 0.7900 0.7000 0.7900 61,326 -0.01(-1.25%)
Oct 19, 2011 0.7500 0.8000 0.7400 0.8000 73,630 +0.00(+0.00%)
Oct 18, 2011 0.7500 0.8000 0.7400 0.8000 18,500 +0.06(+8.11%)
Oct 17, 2011 0.8200 0.8300 0.7100 0.7400 58,132 -0.08(-9.76%)
Oct 14, 2011 0.7800 0.8200 0.7800 0.8200 50,679 +0.03(+3.80%)
Oct 13, 2011 0.7700 0.7900 0.7700 0.7900 21,800 +0.03(+3.95%)
Oct 12, 2011 0.7900 0.7900 0.7500 0.7600 7,689 -0.04(-5.00%)
Oct 11, 2011 0.8500 0.8500 0.8000 0.8000 46,794 -0.05(-5.88%)
Oct 07, 2011 0.8500 0.8900 0.7900 0.8500 231,021 +0.01(+1.19%)
Oct 06, 2011 0.7500 0.8700 0.7500 0.8400 253,413 +0.15(+21.74%)
Oct 05, 2011 0.6500 0.6900 0.6500 0.6900 48,500 +0.01(+1.47%)
Oct 04, 2011 0.6900 0.6900 0.6800 0.6800 11,000 +0.00(+0.00%)
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.