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 31, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 28, 2012 0.2900 0.2900 0.2900 0.2900 135,000 -0.05(-15.94%)
Dec 27, 2012 0.3350 0.3450 0.3350 0.3450 34,500 +0.05(+18.97%)
Dec 24, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 21, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 20, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 19, 2012 0.3350 0.3350 0.2900 0.2900 6,500 +0.01(+1.75%)
Dec 18, 2012 0.2800 0.2850 0.2700 0.2850 24,500 -0.03(-8.06%)
Dec 17, 2012 0.3200 0.3200 0.3100 0.3100 77,100 -0.03(-8.82%)
Dec 14, 2012 0.3400 0.3400 0.3400 0.3400 60,000 -0.01(-2.86%)
Dec 13, 2012 0.3000 0.3500 0.3000 0.3500 58,000 +0.05(+16.67%)
Dec 12, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 11, 2012 0.3000 0.3000 0.3000 0.3000 10,000 -0.04(-11.76%)
Dec 10, 2012 0.3400 0.3400 0.3400 0.3400 1,600 +0.00(+0.00%)
Dec 07, 2012 0.3400 0.3400 0.3400 0.3400 15,000 +0.02(+6.25%)
Dec 06, 2012 0.3000 0.3200 0.3000 0.3200 33,000 +0.02(+6.67%)
Dec 05, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 04, 2012 0.2700 0.3000 0.2650 0.3000 32,000 -0.02(-6.25%)
Nov 30, 2012 0.2750 0.3200 0.2650 0.3200 110,000 +0.04(+16.36%)
Nov 29, 2012 0.2750 0.2750 0.2750 0.2750 2,000 +0.02(+5.77%)
Nov 28, 2012 0.2650 0.2750 0.2600 0.2600 24,500 +0.00(+0.00%)
Nov 27, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 26, 2012 0.2750 0.2900 0.2600 0.2600 41,500 -0.05(-17.46%)
Nov 24, 2012 0.2800 0.3150 0.2750 0.3150 78,645 +0.00(+0.00%)
Nov 23, 2012 0.2800 0.3150 0.2750 0.3150 78,645 +0.03(+12.50%)
Nov 22, 2012 0.3100 0.3450 0.2800 0.2800 4,400 -0.02(-6.67%)
Nov 21, 2012 0.3100 0.3100 0.3000 0.3000 10,265 -0.04(-13.04%)
Nov 20, 2012 0.3400 0.3450 0.3400 0.3450 1,300 +0.00(+0.00%)
Nov 19, 2012 0.3300 0.3500 0.3000 0.3450 12,750 +0.01(+4.55%)
Nov 16, 2012 0.3300 0.3300 0.3300 0.3300 3,500 +0.00(+0.00%)
Nov 15, 2012 0.3500 0.3500 0.3300 0.3300 11,300 -0.03(-8.33%)
Nov 14, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 13, 2012 0.3600 0.3600 0.3600 0.3600 3,000 +0.00(+0.00%)
Nov 12, 2012 0.3300 0.3600 0.3300 0.3600 20,700 +0.02(+4.35%)
Nov 09, 2012 0.3450 0.3450 0.3450 0.3450 15,850 +0.04(+15.00%)
Nov 08, 2012 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Nov 07, 2012 0.3050 0.3050 0.3000 0.3000 33,500 -0.02(-6.25%)
Nov 06, 2012 0.3200 0.3200 0.3200 0.3200 60,350 +0.00(+0.00%)
Nov 05, 2012 0.3200 0.3200 0.3200 0.3200 10,000 +0.01(+1.59%)
Nov 02, 2012 0.3350 0.3350 0.3150 0.3150 88,000 -0.03(-10.00%)
Nov 01, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 31, 2012 0.3500 0.3500 0.3500 0.3500 3,500 -0.01(-2.78%)
Oct 30, 2012 0.3600 0.3600 0.3600 0.3600 8,500 +0.00(+0.00%)
Oct 29, 2012 0.3600 0.3600 0.3600 0.3600 3,000 -0.01(-1.37%)
Oct 26, 2012 0.3650 0.3650 0.3600 0.3650 34,000 +0.01(+1.39%)
Oct 25, 2012 0.3600 0.3600 0.3600 0.3600 25,000 -0.02(-5.26%)
Oct 24, 2012 0.3800 0.3800 0.3800 0.3800 24,500 +0.00(+0.00%)
Oct 23, 2012 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Oct 19, 2012 0.3800 0.3800 0.3800 0.3800 4,000 +0.02(+5.56%)
Oct 18, 2012 0.3500 0.3600 0.3500 0.3600 13,500 +0.01(+2.86%)
Oct 17, 2012 0.3450 0.3600 0.3300 0.3500 57,000 +0.05(+16.67%)
Oct 16, 2012 0.3050 0.3050 0.3000 0.3000 6,000 -0.02(-6.25%)
Oct 15, 2012 0.3050 0.3300 0.3050 0.3200 380,000 -0.01(-3.03%)
Oct 12, 2012 0.3300 0.3300 0.3300 0.3300 7,000 +0.00(+0.00%)
Oct 11, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 10, 2012 0.3300 0.3300 0.3300 0.3300 500 -0.05(-13.16%)
Oct 09, 2012 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Oct 05, 2012 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Oct 04, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 03, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 02, 2012 0.3900 0.3900 0.3700 0.3700 1,750 -0.03(-7.50%)
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.