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 29, 2012 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jun 28, 2012 0.3100 0.3100 0.3050 0.3050 303,000 -0.01(-3.17%)
Jun 27, 2012 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 26, 2012 0.3200 0.3200 0.3100 0.3150 35,000 -0.02(-4.55%)
Jun 25, 2012 0.3300 0.3300 0.3100 0.3300 1,900 +0.02(+6.45%)
Jun 22, 2012 0.3300 0.3300 0.3000 0.3100 337,000 -0.02(-6.06%)
Jun 21, 2012 0.3200 0.3300 0.3200 0.3300 125,400 +0.00(+0.00%)
Jun 20, 2012 0.3250 0.3300 0.3250 0.3300 53,500 +0.00(+0.00%)
Jun 19, 2012 0.3300 0.3300 0.3300 0.3300 22,200 +0.00(+0.00%)
Jun 18, 2012 0.3300 0.3300 0.3200 0.3300 101,000 +0.00(+0.00%)
Jun 15, 2012 0.3400 0.3400 0.3300 0.3300 17,500 -0.02(-7.04%)
Jun 14, 2012 0.3450 0.3600 0.3350 0.3550 307,500 +0.02(+5.97%)
Jun 13, 2012 0.3250 0.4100 0.3250 0.3350 95,600 +0.01(+1.52%)
Jun 12, 2012 0.3200 0.3300 0.3200 0.3300 25,000 +0.00(+0.00%)
Jun 11, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 08, 2012 0.3300 0.3300 0.3300 0.3300 59,000 +0.01(+1.54%)
Jun 07, 2012 0.3200 0.3400 0.3200 0.3250 124,000 -0.01(-1.52%)
Jun 06, 2012 0.3600 0.3600 0.3200 0.3300 89,100 -0.01(-2.94%)
Jun 05, 2012 0.3200 0.3600 0.3200 0.3400 64,000 -0.03(-8.11%)
Jun 04, 2012 0.3850 0.3850 0.3700 0.3700 20,265 -0.03(-7.50%)
Jun 02, 2012 0.4200 0.4200 0.4000 0.4000 24,000 +0.00(+0.00%)
Jun 01, 2012 0.4200 0.4200 0.4000 0.4000 24,000 -0.02(-4.76%)
May 31, 2012 0.4300 0.4300 0.4200 0.4200 27,000 -0.01(-2.33%)
May 30, 2012 0.4300 0.4300 0.4300 0.4300 15,000 +0.00(+0.00%)
May 29, 2012 0.4300 0.4300 0.4300 0.4300 14,000 -0.01(-2.27%)
May 28, 2012 0.4400 0.4400 0.4400 0.4400 8,000 +0.01(+2.33%)
May 25, 2012 0.4400 0.4400 0.4300 0.4300 2,600 -0.02(-4.44%)
May 24, 2012 0.4300 0.4500 0.4300 0.4500 22,000 +0.00(+0.00%)
May 23, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 22, 2012 0.4500 0.4500 0.4500 0.4500 5,655 +0.00(+0.00%)
May 18, 2012 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
May 17, 2012 0.4250 0.4250 0.4250 0.4250 5,030 -0.03(-5.56%)
May 16, 2012 0.4600 0.4600 0.4500 0.4500 24,500 -0.01(-2.17%)
May 15, 2012 0.4600 0.4600 0.4600 0.4600 20,000 -0.01(-2.13%)
May 14, 2012 0.4700 0.4700 0.4700 0.4700 5,500 +0.00(+0.00%)
May 11, 2012 0.4800 0.4800 0.4700 0.4700 20,000 -0.05(-9.62%)
May 10, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 09, 2012 0.5200 0.5200 0.5200 0.5200 5,270 +0.04(+8.33%)
May 08, 2012 0.4850 0.5200 0.4800 0.4800 25,000 +0.00(+0.00%)
May 07, 2012 0.5100 0.5100 0.4800 0.4800 10,530 -0.04(-7.69%)
May 04, 2012 0.5200 0.5200 0.5000 0.5200 24,200 +0.02(+4.00%)
May 03, 2012 0.5200 0.5200 0.5000 0.5000 35,000 +0.00(+0.00%)
May 02, 2012 0.5000 0.5000 0.5000 0.5000 38,500 +0.00(+0.00%)
May 01, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 30, 2012 0.5000 0.5000 0.5000 0.5000 7,500 -0.01(-1.96%)
Apr 27, 2012 0.5200 0.5200 0.5100 0.5100 2,000 -0.01(-1.92%)
Apr 26, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 25, 2012 0.5200 0.5200 0.4900 0.5200 96,000 +0.02(+4.00%)
Apr 24, 2012 0.5000 0.5000 0.5000 0.5000 26,500 +0.00(+0.00%)
Apr 23, 2012 0.5000 0.5000 0.5000 0.5000 1,040 -0.01(-1.96%)
Apr 20, 2012 0.5500 0.5500 0.5100 0.5100 33,250 +0.00(+0.00%)
Apr 19, 2012 0.5000 0.5100 0.5000 0.5100 47,000 +0.03(+6.25%)
Apr 18, 2012 0.4800 0.4800 0.4800 0.4800 12,500 +0.00(+0.00%)
Apr 17, 2012 0.5000 0.5000 0.4800 0.4800 8,500 -0.01(-1.03%)
Apr 16, 2012 0.4800 0.5000 0.4800 0.4850 17,100 +0.01(+1.04%)
Apr 13, 2012 0.4900 0.4900 0.4800 0.4800 2,500 -0.03(-5.88%)
Apr 12, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 11, 2012 0.5200 0.5200 0.5100 0.5100 4,000 +0.00(+0.00%)
Apr 10, 2012 0.5200 0.5200 0.5100 0.5100 8,530 -0.01(-1.92%)
Apr 09, 2012 0.5200 0.5300 0.5200 0.5200 9,300 -0.01(-1.89%)
Apr 05, 2012 0.5300 0.5300 0.5300 0.5300 25,200 -0.05(-8.62%)
Apr 04, 2012 0.5500 0.5800 0.5500 0.5800 26,100 +0.03(+5.45%)
Apr 03, 2012 0.6200 0.6200 0.5500 0.5500 18,300 -0.04(-6.78%)
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.