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, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 27, 2013 0.1500 0.1500 0.1500 0.1500 38,500 +0.00(+0.00%)
Dec 24, 2013 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 23, 2013 0.1300 0.1400 0.1300 0.1400 12,000 +0.00(+0.00%)
Dec 19, 2013 0.1400 0.1400 0.1400 0.1400 470 -0.01(-9.68%)
Dec 18, 2013 0.1400 0.1550 0.1250 0.1550 132,566 +0.05(+55.00%)
Dec 17, 2013 0.1050 0.1050 0.1000 0.1000 40,000 +0.00(+0.00%)
Dec 16, 2013 0.1000 0.1000 0.1000 0.1000 5,275 -0.01(-9.09%)
Dec 13, 2013 0.1250 0.1250 0.1100 0.1100 17,000 -0.01(-8.33%)
Dec 12, 2013 0.1000 0.1450 0.1000 0.1200 361,200 +0.01(+14.29%)
Dec 11, 2013 0.0800 0.1050 0.0800 0.1050 53,000 +0.02(+31.25%)
Dec 10, 2013 0.0800 0.0850 0.0800 0.0800 31,200 +0.00(+0.00%)
Dec 09, 2013 0.0800 0.0800 0.0800 0.0800 59,500 -0.02(-23.81%)
Dec 05, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Dec 04, 2013 0.0800 0.0900 0.0800 0.0800 7,000 -0.01(-5.88%)
Dec 03, 2013 0.0800 0.0850 0.0800 0.0850 68,800 -0.01(-10.53%)
Dec 02, 2013 0.0800 0.0950 0.0800 0.0950 19,500 +0.02(+26.67%)
Nov 29, 2013 0.0800 0.0900 0.0750 0.0750 57,300 -0.01(-6.25%)
Nov 28, 2013 0.0800 0.0850 0.0800 0.0800 48,000 -0.01(-11.11%)
Nov 27, 2013 0.0900 0.0900 0.0900 0.0900 101,000 +0.00(+0.00%)
Nov 26, 2013 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Nov 25, 2013 0.0900 0.0900 0.0900 0.0900 6,100 -0.01(-5.26%)
Nov 21, 2013 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 20, 2013 0.0950 0.0950 0.0950 0.0950 73,500 +0.00(+0.00%)
Nov 19, 2013 0.0950 0.0950 0.0950 0.0950 108,100 +0.01(+18.75%)
Nov 18, 2013 0.0800 0.0950 0.0800 0.0800 52,000 -0.01(-11.11%)
Nov 15, 2013 0.0950 0.0950 0.0850 0.0900 54,250 -0.01(-10.00%)
Nov 14, 2013 0.1000 0.1000 0.0850 0.1000 57,500 +0.02(+25.00%)
Nov 12, 2013 0.0850 0.1000 0.0700 0.0800 168,000 +0.00(+0.00%)
Nov 11, 2013 0.0800 0.0850 0.0800 0.0800 52,000 -0.02(-20.00%)
Nov 08, 2013 0.0800 0.1000 0.0800 0.1000 61,450 +0.01(+11.11%)
Nov 07, 2013 0.0900 0.0900 0.0900 0.0900 150,160 +0.00(+0.00%)
Nov 06, 2013 0.0800 0.1000 0.0800 0.0900 255,543 +0.00(+5.88%)
Nov 05, 2013 0.1000 0.1000 0.0800 0.0850 45,200 -0.00(-5.56%)
Nov 04, 2013 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
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%)
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.