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 29, 2012 0.6000 0.6000 0.6000 0.6000 15,200 +0.05(+9.09%)
Feb 28, 2012 0.5700 0.5700 0.5500 0.5500 10,000 -0.05(-8.33%)
Feb 27, 2012 0.6000 0.6000 0.6000 0.6000 41,200 +0.04(+7.14%)
Feb 24, 2012 0.6100 0.6100 0.5600 0.5600 39,100 -0.05(-8.20%)
Feb 23, 2012 0.6200 0.6300 0.6100 0.6100 62,000 -0.03(-4.69%)
Feb 22, 2012 0.6300 0.6400 0.6300 0.6400 17,500 +0.00(+0.00%)
Feb 21, 2012 0.6200 0.6400 0.6100 0.6400 11,500 -0.01(-1.54%)
Feb 17, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 16, 2012 0.6300 0.6500 0.5900 0.6500 17,700 +0.01(+1.56%)
Feb 15, 2012 0.6700 0.6700 0.6400 0.6400 87,800 -0.02(-3.03%)
Feb 14, 2012 0.6700 0.6700 0.6300 0.6600 39,550 -0.01(-1.49%)
Feb 13, 2012 0.6000 0.6700 0.6000 0.6700 44,500 +0.08(+13.56%)
Feb 10, 2012 0.5500 0.5900 0.5500 0.5900 56,500 +0.06(+11.32%)
Feb 09, 2012 0.5300 0.5300 0.5300 0.5300 9,000 +0.01(+1.92%)
Feb 08, 2012 0.5300 0.5300 0.5200 0.5200 3,900 +0.00(+0.00%)
Feb 07, 2012 0.5300 0.5400 0.5200 0.5200 26,000 -0.01(-1.89%)
Feb 06, 2012 0.5100 0.5300 0.5100 0.5300 10,500 +0.01(+1.92%)
Feb 03, 2012 0.5100 0.5200 0.5100 0.5200 18,361 +0.02(+4.00%)
Feb 02, 2012 0.5100 0.5200 0.5000 0.5000 52,100 -0.01(-1.96%)
Feb 01, 2012 0.4900 0.5200 0.4900 0.5100 23,000 +0.01(+2.00%)
Jan 31, 2012 0.5000 0.5000 0.5000 0.5000 17,285 +0.02(+4.17%)
Jan 30, 2012 0.5200 0.5200 0.4800 0.4800 5,500 -0.03(-5.88%)
Jan 27, 2012 0.5000 0.5100 0.5000 0.5100 13,000 +0.01(+2.00%)
Jan 26, 2012 0.5000 0.5100 0.5000 0.5000 30,644 -0.02(-3.85%)
Jan 25, 2012 0.5000 0.5200 0.5000 0.5200 121,000 +0.02(+4.00%)
Jan 24, 2012 0.5000 0.5100 0.5000 0.5000 17,500 -0.01(-1.96%)
Jan 23, 2012 0.5000 0.5200 0.5000 0.5100 47,400 +0.01(+2.00%)
Jan 20, 2012 0.5000 0.5000 0.5000 0.5000 26,250 +0.01(+2.04%)
Jan 19, 2012 0.4900 0.4900 0.4900 0.4900 1,400 +0.01(+2.08%)
Jan 18, 2012 0.5000 0.5300 0.4800 0.4800 6,000 -0.02(-4.00%)
Jan 17, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 16, 2012 0.5000 0.5000 0.5000 0.5000 6,200 +0.00(+0.00%)
Jan 13, 2012 0.5300 0.5300 0.5000 0.5000 3,000 -0.03(-5.66%)
Jan 12, 2012 0.5300 0.5300 0.5000 0.5300 49,020 +0.00(+0.00%)
Jan 11, 2012 0.5000 0.5300 0.4800 0.5300 74,178 +0.04(+8.16%)
Jan 10, 2012 0.5100 0.5100 0.4900 0.4900 57,200 -0.04(-7.55%)
Jan 09, 2012 0.5100 0.5300 0.5100 0.5300 2,000 -0.02(-3.64%)
Jan 06, 2012 0.5200 0.5500 0.5200 0.5500 19,500 +0.05(+10.00%)
Jan 05, 2012 0.5000 0.5000 0.4800 0.5000 18,100 -0.02(-3.85%)
Jan 04, 2012 0.5300 0.5300 0.5200 0.5200 9,500 +0.00(+0.00%)
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%)
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.