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 (%)
Jun 30, 2011 0.8500 0.8700 0.8500 0.8700 3,592 +0.07(+8.75%)
Jun 29, 2011 0.8300 0.8400 0.8000 0.8000 94,728 -0.03(-3.61%)
Jun 28, 2011 0.8300 0.8300 0.8300 0.8300 8,750 +0.04(+5.06%)
Jun 27, 2011 0.7700 0.8000 0.7700 0.7900 25,500 -0.01(-1.25%)
Jun 24, 2011 0.7700 0.8000 0.7700 0.8000 102,300 +0.05(+6.67%)
Jun 23, 2011 0.7600 0.7600 0.7500 0.7500 11,750 -0.05(-6.25%)
Jun 22, 2011 0.8000 0.8000 0.8000 0.8000 11,820 +0.05(+6.67%)
Jun 21, 2011 0.7800 0.7900 0.7500 0.7500 51,755 -0.03(-3.85%)
Jun 20, 2011 0.7800 0.7800 0.7800 0.7800 46,200 +0.01(+1.30%)
Jun 17, 2011 0.7600 0.7700 0.7600 0.7700 32,432 +0.00(+0.00%)
Jun 16, 2011 0.7800 0.7800 0.7500 0.7700 33,300 -0.03(-3.75%)
Jun 15, 2011 0.8100 0.8200 0.8000 0.8000 58,100 -0.01(-1.23%)
Jun 14, 2011 0.8200 0.8200 0.8100 0.8100 22,102 -0.02(-2.41%)
Jun 13, 2011 0.8400 0.8400 0.8300 0.8300 10,800 -0.01(-1.19%)
Jun 10, 2011 0.8500 0.8500 0.8300 0.8400 58,500 -0.03(-3.45%)
Jun 09, 2011 0.8800 0.8800 0.8700 0.8700 8,000 -0.01(-1.14%)
Jun 08, 2011 0.9000 0.9100 0.8800 0.8800 54,200 -0.02(-2.22%)
Jun 07, 2011 0.9400 0.9400 0.9000 0.9000 13,000 -0.05(-5.26%)
Jun 06, 2011 0.9500 0.9500 0.9500 0.9500 5,400 +0.00(+0.00%)
Jun 03, 2011 0.9500 0.9700 0.9500 0.9500 17,800 +0.03(+3.26%)
May 24, 2011 0.9700 0.9700 0.9100 0.9200 51,695 -0.08(-8.00%)
May 20, 2011 1.010 1.010 0.9500 1.000 23,650 -0.08(-7.41%)
May 19, 2011 1.000 1.090 1.000 1.080 48,800 +0.10(+10.20%)
May 18, 2011 1.030 1.030 0.9800 0.9800 35,420 -0.03(-2.97%)
May 17, 2011 1.040 1.040 1.000 1.010 17,235 -0.02(-1.94%)
May 16, 2011 1.050 1.050 1.030 1.030 19,200 -0.07(-6.36%)
May 13, 2011 1.060 1.100 1.040 1.100 32,150 +0.04(+3.77%)
May 12, 2011 1.060 1.080 1.060 1.060 7,300 +0.00(+0.00%)
May 11, 2011 1.100 1.110 1.060 1.060 34,400 +0.01(+0.95%)
May 10, 2011 1.110 1.110 1.050 1.050 64,860 -0.07(-6.25%)
May 09, 2011 1.110 1.120 1.110 1.120 24,898 +0.06(+5.66%)
May 06, 2011 1.110 1.110 1.040 1.060 39,115 +0.02(+1.92%)
May 05, 2011 1.060 1.060 1.030 1.040 55,400 -0.02(-1.89%)
May 04, 2011 1.070 1.090 1.050 1.060 74,717 -0.04(-3.64%)
May 03, 2011 1.120 1.120 1.090 1.100 44,338 -0.04(-3.51%)
May 02, 2011 1.150 1.140 1.140 1.140 20,600 -0.02(-1.72%)
Apr 29, 2011 1.160 1.160 1.160 1.160 4,000 +0.02(+1.75%)
Apr 28, 2011 1.140 1.160 1.140 1.140 47,000 +0.01(+0.88%)
Apr 27, 2011 1.140 1.160 1.110 1.130 49,400 +0.00(+0.00%)
Apr 26, 2011 1.130 1.160 1.130 1.130 7,700 +0.02(+1.80%)
Apr 25, 2011 1.110 1.110 1.110 1.110 7,000 -0.05(-4.31%)
Apr 21, 2011 1.120 1.160 1.120 1.160 59,600 +0.06(+5.45%)
Apr 20, 2011 1.140 1.140 1.100 1.100 28,500 -0.05(-4.35%)
Apr 19, 2011 1.160 1.160 1.070 1.150 41,750 +0.07(+6.48%)
Apr 18, 2011 1.070 1.080 1.070 1.080 70,597 +0.03(+2.86%)
Apr 15, 2011 1.140 1.140 1.050 1.050 348,200 -0.02(-1.87%)
Apr 14, 2011 1.090 1.100 1.060 1.070 72,497 +0.00(+0.00%)
Apr 13, 2011 1.130 1.220 1.070 1.070 58,500 +0.01(+0.94%)
Apr 12, 2011 1.090 1.090 1.060 1.060 46,141 -0.02(-1.85%)
Apr 11, 2011 1.080 1.130 1.070 1.080 28,386 -0.06(-5.26%)
Apr 08, 2011 1.170 1.180 1.120 1.140 104,958 -0.01(-0.87%)
Apr 07, 2011 1.060 1.160 1.060 1.150 61,250 +0.08(+7.48%)
Apr 06, 2011 1.070 1.090 1.060 1.070 62,645 -0.02(-1.83%)
Apr 05, 2011 1.060 1.110 1.060 1.090 26,601 +0.03(+2.83%)
Apr 04, 2011 1.100 1.130 1.060 1.060 66,200 -0.05(-4.50%)
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.