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 (%)
May 31, 2010 0.8900 0.8900 0.8800 0.8800 10,500 -0.07(-7.37%)
May 28, 2010 0.9500 0.9500 0.9500 0.9500 1,200 +0.00(+0.00%)
May 27, 2010 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 26, 2010 0.9500 0.9500 0.9500 0.9500 5,600 +0.07(+7.95%)
May 25, 2010 0.8800 0.8800 0.8800 0.8800 6,500 -0.07(-7.37%)
May 21, 2010 0.9500 0.9500 0.9200 0.9500 33,200 +0.03(+3.26%)
May 20, 2010 0.9200 0.9300 0.9200 0.9200 11,100 +0.00(+0.00%)
May 19, 2010 0.9800 0.9800 0.9200 0.9200 9,000 -0.06(-6.12%)
May 18, 2010 0.9800 0.9800 0.9800 0.9800 7,981 +0.00(+0.00%)
May 17, 2010 1.030 1.050 0.9800 0.9800 30,100 -0.07(-6.67%)
May 14, 2010 1.020 1.090 1.020 1.050 14,000 +0.00(+0.00%)
May 13, 2010 1.050 1.050 1.050 1.050 4,400 +0.00(+0.00%)
May 12, 2010 1.050 1.050 1.050 1.050 2,600 +0.00(+0.00%)
May 11, 2010 1.090 1.060 1.050 1.050 21,000 +0.00(+0.00%)
May 10, 2010 1.050 1.050 1.050 1.050 1,000 -0.05(-4.55%)
May 07, 2010 1.100 1.100 1.100 1.100 10,000 +0.00(+0.00%)
May 06, 2010 1.060 1.100 0.9700 1.100 45,000 +0.00(+0.00%)
May 05, 2010 1.050 1.120 1.060 1.100 62,000 +0.05(+4.76%)
May 04, 2010 1.090 1.120 1.050 1.050 31,980 +0.02(+1.94%)
May 03, 2010 1.120 1.120 0.9100 1.030 75,300 -0.12(-10.43%)
Apr 30, 2010 1.130 1.150 1.030 1.150 52,200 +0.02(+1.77%)
Apr 29, 2010 1.100 1.130 1.030 1.130 31,654 +0.03(+2.73%)
Apr 28, 2010 1.110 1.130 1.060 1.100 76,060 -0.03(-2.65%)
Apr 27, 2010 1.180 1.180 1.100 1.130 18,700 +0.00(+0.00%)
Apr 26, 2010 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Apr 23, 2010 1.140 1.140 1.130 1.130 1,000 -0.02(-1.74%)
Apr 22, 2010 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 21, 2010 1.170 1.170 1.150 1.150 34,438 -0.01(-0.86%)
Apr 20, 2010 1.160 1.160 1.150 1.160 49,300 +0.00(+0.00%)
Apr 19, 2010 1.170 1.170 1.150 1.160 19,628 -0.03(-2.52%)
Apr 16, 2010 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Apr 15, 2010 1.290 1.290 1.190 1.190 33,400 -0.06(-4.80%)
Apr 14, 2010 1.200 1.250 1.200 1.250 1,689 +0.03(+2.46%)
Apr 13, 2010 1.300 1.300 1.210 1.220 29,625 -0.03(-2.40%)
Apr 12, 2010 1.200 1.250 1.200 1.250 10,300 +0.00(+0.00%)
Apr 09, 2010 1.210 1.250 1.150 1.250 35,800 +0.05(+4.17%)
Apr 08, 2010 1.250 1.320 1.200 1.200 50,506 -0.05(-4.00%)
Apr 07, 2010 1.250 1.250 1.250 1.250 2,100 -0.05(-3.85%)
Apr 06, 2010 1.260 1.300 1.160 1.300 59,200 +0.00(+0.00%)
Apr 05, 2010 1.260 1.300 1.260 1.300 4,775 -0.02(-1.52%)
Apr 01, 2010 1.320 1.320 1.320 0 -0.01(-0.75%)
Mar 31, 2010 1.310 1.330 1.300 1.330 48,500 +0.00(+0.00%)
Mar 30, 2010 1.330 1.330 1.330 1.330 3,368 +0.08(+6.40%)
Mar 29, 2010 1.250 1.250 1.250 1.250 9,500 -0.04(-3.10%)
Mar 26, 2010 1.280 1.330 1.200 1.290 67,000 +0.07(+5.74%)
Mar 25, 2010 1.350 1.390 1.220 1.220 61,350 -0.12(-8.96%)
Mar 24, 2010 1.380 1.400 1.300 1.340 66,300 -0.06(-4.29%)
Mar 23, 2010 1.410 1.410 1.380 1.400 10,000 -0.09(-6.04%)
Mar 22, 2010 1.430 1.490 1.410 1.490 12,800 +0.00(+0.00%)
Mar 19, 2010 1.490 1.500 1.490 1.490 44,000 -0.01(-0.67%)
Mar 18, 2010 1.500 1.500 1.490 1.500 102,000 +0.05(+3.45%)
Mar 17, 2010 1.500 1.500 1.410 1.450 35,600 -0.03(-2.03%)
Mar 16, 2010 1.400 1.480 1.400 1.480 9,000 +0.07(+4.96%)
Mar 15, 2010 1.480 1.460 1.400 1.410 24,300 -0.09(-6.00%)
Mar 12, 2010 1.500 1.500 1.500 1.500 10,000 -0.05(-3.23%)
Mar 11, 2010 1.560 1.560 1.500 1.550 55,500 +0.01(+0.65%)
Mar 10, 2010 1.530 1.540 1.530 1.540 4,800 +0.01(+0.65%)
Mar 09, 2010 1.500 1.530 1.460 1.530 45,100 -0.01(-0.65%)
Mar 08, 2010 1.500 1.540 1.500 1.540 40,800 +0.04(+2.67%)
Mar 05, 2010 1.480 1.500 1.380 1.500 112,075 -0.04(-2.60%)
Mar 04, 2010 1.540 1.540 1.540 0 +0.00(+0.00%)
Mar 03, 2010 1.540 1.540 1.530 1.540 1,700 -0.03(-1.91%)
Mar 02, 2010 1.540 1.570 1.540 1.570 22,500 +0.07(+4.67%)
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.