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 (%)
Feb 26, 2010 1.550 1.620 1.400 1.550 94,030 +0.00(+0.00%)
Feb 25, 2010 1.550 1.550 1.550 1.550 53,400 +0.00(+0.00%)
Feb 24, 2010 1.550 1.610 1.550 1.550 28,000 +0.00(+0.00%)
Feb 23, 2010 1.560 1.620 1.530 1.550 124,250 +0.03(+1.97%)
Feb 22, 2010 1.570 1.620 1.520 1.520 22,000 -0.11(-6.75%)
Feb 19, 2010 1.530 1.630 1.530 1.630 5,300 +0.12(+7.95%)
Feb 18, 2010 1.550 1.550 1.510 1.510 9,000 -0.04(-2.58%)
Feb 17, 2010 1.630 1.630 1.500 1.550 26,300 -0.08(-4.91%)
Feb 16, 2010 1.640 1.660 1.600 1.630 96,121 +0.03(+1.87%)
Feb 12, 2010 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 11, 2010 1.620 1.630 1.580 1.600 56,974 -0.06(-3.61%)
Feb 10, 2010 1.560 1.660 1.450 1.660 312,158 +0.21(+14.48%)
Feb 09, 2010 1.480 1.480 1.350 1.450 7,200 -0.03(-2.03%)
Feb 08, 2010 1.400 1.480 1.400 1.480 15,850 +0.08(+5.71%)
Feb 05, 2010 1.360 1.400 1.340 1.400 61,000 +0.02(+1.45%)
Feb 04, 2010 1.400 1.400 1.360 1.380 44,100 -0.02(-1.43%)
Feb 03, 2010 1.380 1.400 1.380 1.400 14,000 +0.00(+0.00%)
Feb 02, 2010 1.400 1.470 1.310 1.400 73,951 -0.01(-0.71%)
Feb 01, 2010 1.500 1.500 1.410 1.410 59,450 -0.11(-7.24%)
Jan 29, 2010 1.520 1.520 1.520 1.520 3,700 +0.02(+1.33%)
Jan 28, 2010 1.550 1.550 1.470 1.500 30,300 -0.05(-3.23%)
Jan 27, 2010 1.450 1.550 1.450 1.550 18,600 +0.05(+3.33%)
Jan 26, 2010 1.500 1.500 1.500 1.500 1,000 -0.02(-1.32%)
Jan 25, 2010 1.500 1.520 1.450 1.520 11,500 +0.03(+2.01%)
Jan 22, 2010 1.450 1.500 1.450 1.490 13,900 +0.02(+1.36%)
Jan 21, 2010 1.470 1.470 1.470 1.470 3,000 -0.01(-0.68%)
Jan 20, 2010 1.530 1.530 1.450 1.480 36,989 -0.07(-4.52%)
Jan 19, 2010 1.550 1.550 1.510 1.550 27,950 -0.02(-1.27%)
Jan 18, 2010 1.590 1.590 1.550 1.570 15,664 -0.02(-1.26%)
Jan 15, 2010 1.660 1.670 1.570 1.590 114,300 -0.07(-4.22%)
Jan 14, 2010 1.560 1.670 1.560 1.660 122,450 +0.06(+3.75%)
Jan 13, 2010 1.340 1.700 1.330 1.600 115,550 +0.27(+20.30%)
Jan 12, 2010 1.300 1.330 1.270 1.330 29,200 +0.03(+2.31%)
Jan 11, 2010 1.300 1.300 1.300 1.300 5,000 +0.03(+2.36%)
Jan 08, 2010 1.250 1.270 1.250 1.270 12,700 +0.02(+1.60%)
Jan 07, 2010 1.270 1.280 1.250 1.250 38,000 +0.00(+0.00%)
Jan 06, 2010 1.220 1.270 1.200 1.250 38,800 +0.03(+2.46%)
Jan 05, 2010 1.220 1.270 1.220 1.220 6,564 +0.00(+0.00%)
Jan 04, 2010 1.300 1.300 1.220 1.220 81,950 -0.08(-6.15%)
Dec 31, 2009 1.300 1.300 1.300 0 +0.05(+4.00%)
Dec 30, 2009 1.300 1.300 1.240 1.250 62,820 -0.05(-3.85%)
Dec 29, 2009 1.290 1.300 1.290 1.300 2,000 +0.02(+1.56%)
Dec 24, 2009 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Dec 23, 2009 1.300 1.300 1.270 1.280 10,800 -0.01(-0.78%)
Dec 22, 2009 1.290 1.300 1.290 1.290 28,325 -0.01(-0.77%)
Dec 21, 2009 1.350 1.350 1.290 1.300 86,600 +0.00(+0.00%)
Dec 18, 2009 1.300 1.300 1.300 1.300 17,350 +0.00(+0.00%)
Dec 17, 2009 1.300 1.300 1.250 1.300 154,250 +0.05(+4.00%)
Dec 16, 2009 1.270 1.270 1.250 1.250 67,100 +0.00(+0.00%)
Dec 15, 2009 1.240 1.300 1.220 1.250 57,500 +0.01(+0.81%)
Dec 14, 2009 1.270 1.270 1.240 1.240 32,800 -0.03(-2.36%)
Dec 11, 2009 1.250 1.300 1.250 1.270 44,000 -0.03(-2.31%)
Dec 10, 2009 1.310 1.310 1.290 1.300 65,800 -0.03(-2.26%)
Dec 09, 2009 1.350 1.400 1.220 1.330 231,664 +0.10(+8.13%)
Dec 08, 2009 1.150 1.270 1.150 1.230 310,600 +0.08(+6.96%)
Dec 07, 2009 1.190 1.190 1.130 1.150 11,130 -0.04(-3.36%)
Dec 04, 2009 1.130 1.190 1.130 1.190 23,000 +0.06(+5.31%)
Dec 03, 2009 1.100 1.150 1.080 1.130 54,500 +0.05(+4.63%)
Dec 02, 2009 1.050 1.100 1.010 1.080 20,000 +0.06(+5.88%)
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.