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 (%)
Mar 28, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 27, 2013 0.2200 0.2200 0.2000 0.2000 10,000 -0.02(-9.09%)
Mar 26, 2013 0.2200 0.2200 0.2200 0.2200 2,460 +0.02(+10.00%)
Mar 25, 2013 0.2050 0.2050 0.2000 0.2000 30,000 +0.00(+0.00%)
Mar 22, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 21, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 20, 2013 0.2000 0.2100 0.2000 0.2000 58,000 -0.08(-27.27%)
Mar 19, 2013 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 18, 2013 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 15, 2013 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 14, 2013 0.2050 0.2750 0.2050 0.2750 71,500 +0.06(+27.91%)
Mar 13, 2013 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 12, 2013 0.2200 0.2200 0.2150 0.2150 33,151 -0.04(-14.00%)
Mar 11, 2013 0.2250 0.2500 0.2250 0.2500 295,900 +0.02(+11.11%)
Mar 08, 2013 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Mar 07, 2013 0.2450 0.2450 0.2250 0.2250 32,599 +0.01(+2.27%)
Mar 06, 2013 0.2200 0.2200 0.2200 0.2200 10,800 -0.01(-6.38%)
Mar 05, 2013 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 04, 2013 0.2400 0.2400 0.2350 0.2350 5,000 -0.01(-4.08%)
Mar 01, 2013 0.2450 0.2450 0.2450 0.2450 2,000 -0.04(-12.50%)
Feb 28, 2013 0.2600 0.2800 0.2600 0.2800 11,000 +0.03(+12.00%)
Feb 27, 2013 0.2600 0.2600 0.2500 0.2500 27,959 -0.03(-9.09%)
Feb 26, 2013 0.2600 0.2750 0.2600 0.2750 57,500 +0.02(+5.77%)
Feb 22, 2013 0.2600 0.2600 0.2600 0.2600 14,000 +0.00(+0.00%)
Feb 21, 2013 0.2600 0.2600 0.2600 0.2600 8,500 +0.00(+0.00%)
Feb 20, 2013 0.2800 0.2800 0.2600 0.2600 6,350 -0.02(-7.14%)
Feb 19, 2013 0.2800 0.2800 0.2800 0.2800 528 +0.03(+12.00%)
Feb 15, 2013 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Feb 14, 2013 0.2300 0.2550 0.2300 0.2550 56,000 +0.01(+2.00%)
Feb 13, 2013 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Feb 12, 2013 0.2250 0.2500 0.2250 0.2500 17,500 +0.05(+28.21%)
Feb 11, 2013 0.1800 0.2000 0.1700 0.1950 101,854 +0.02(+14.71%)
Feb 08, 2013 0.2200 0.2300 0.1700 0.1700 45,000 -0.06(-27.66%)
Feb 07, 2013 0.2200 0.2350 0.2200 0.2350 25,100 +0.00(+0.00%)
Feb 06, 2013 0.2250 0.2350 0.2200 0.2350 13,500 +0.01(+4.44%)
Feb 04, 2013 0.2350 0.2400 0.2250 0.2250 48,239 +0.00(+0.00%)
Feb 01, 2013 0.2400 0.2400 0.2200 0.2250 11,500 -0.06(-21.05%)
Jan 31, 2013 0.2750 0.2850 0.2750 0.2850 92,000 +0.01(+3.64%)
Jan 30, 2013 0.2500 0.2750 0.2400 0.2750 111,000 +0.02(+7.84%)
Jan 29, 2013 0.2650 0.2650 0.2550 0.2550 8,000 -0.02(-7.27%)
Jan 28, 2013 0.2700 0.2850 0.2600 0.2750 31,700 -0.01(-1.79%)
Jan 25, 2013 0.2800 0.2800 0.2750 0.2800 47,500 -0.00(-1.75%)
Jan 24, 2013 0.2650 0.2850 0.2600 0.2850 58,000 +0.00(+1.79%)
Jan 23, 2013 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+3.70%)
Jan 22, 2013 0.2900 0.2900 0.2700 0.2700 8,000 -0.02(-6.90%)
Jan 21, 2013 0.2900 0.2900 0.2900 0.2900 2,000 -0.02(-6.45%)
Jan 18, 2013 0.2900 0.3100 0.2900 0.3100 17,000 +0.00(+0.00%)
Jan 17, 2013 0.2900 0.3100 0.2800 0.3100 136,950 +0.01(+3.33%)
Jan 16, 2013 0.3000 0.3000 0.3000 0.3000 27,000 +0.03(+13.21%)
Jan 15, 2013 0.2750 0.2800 0.2650 0.2650 31,964 -0.03(-11.67%)
Jan 14, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 11, 2013 0.3000 0.3000 0.3000 0.3000 103,400 +0.00(+0.00%)
Jan 10, 2013 0.3000 0.3000 0.2600 0.3000 89,250 +0.02(+7.14%)
Jan 09, 2013 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+1.82%)
Jan 08, 2013 0.3000 0.3000 0.2750 0.2750 198,624 -0.02(-8.33%)
Jan 07, 2013 0.2800 0.3000 0.2800 0.3000 22,700 +0.02(+5.26%)
Jan 04, 2013 0.2850 0.2850 0.2850 0.2850 4,000 -0.01(-3.39%)
Jan 03, 2013 0.2950 0.2950 0.2950 0.2950 500 -0.02(-4.84%)
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.