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 28, 2013 0.1350 0.1350 0.1350 0 -0.04(-20.59%)
Jun 26, 2013 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Jun 25, 2013 0.1700 0.1700 0.1700 0.1700 16,600 +0.03(+17.24%)
Jun 24, 2013 0.1450 0.1450 0.1450 0.1450 225,000 +0.00(+3.57%)
Jun 21, 2013 0.1400 0.1400 0.1400 0.1400 500 -0.03(-17.65%)
Jun 20, 2013 0.1400 0.1700 0.1400 0.1700 8,400 +0.03(+21.43%)
Jun 19, 2013 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Jun 18, 2013 0.1400 0.1400 0.1400 0.1400 700 -0.00(-3.45%)
Jun 17, 2013 0.1450 0.1450 0.1450 0.1450 7,500 +0.00(+3.57%)
Jun 14, 2013 0.1400 0.1400 0.1400 0.1400 10,500 -0.01(-6.67%)
Jun 13, 2013 0.1500 0.1500 0.1500 0.1500 17,000 +0.01(+7.14%)
Jun 12, 2013 0.1450 0.1450 0.1400 0.1400 8,000 -0.03(-17.65%)
Jun 11, 2013 0.1700 0.1700 0.1700 0.1700 5,000 +0.03(+21.43%)
Jun 10, 2013 0.1450 0.1550 0.1400 0.1400 12,500 -0.00(-3.45%)
Jun 07, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 06, 2013 0.1500 0.1700 0.1350 0.1450 79,000 -0.03(-14.71%)
Jun 05, 2013 0.1700 0.1700 0.1700 0.1700 60,000 +0.02(+13.33%)
Jun 04, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 03, 2013 0.1650 0.1650 0.1500 0.1500 100,000 -0.02(-11.76%)
May 31, 2013 0.1700 0.1700 0.1650 0.1700 67,900 +0.00(+0.00%)
May 30, 2013 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
May 29, 2013 0.1700 0.1700 0.1700 0.1700 33,500 +0.01(+6.25%)
May 28, 2013 0.1450 0.1700 0.1450 0.1600 80,500 +0.02(+10.34%)
May 27, 2013 0.1400 0.1700 0.1350 0.1450 83,000 -0.03(-17.14%)
May 24, 2013 0.1250 0.1750 0.1200 0.1750 58,000 +0.05(+40.00%)
May 23, 2013 0.1250 0.1250 0.1250 0.1250 27,500 -0.01(-3.85%)
May 22, 2013 0.1450 0.1450 0.1300 0.1300 35,000 -0.04(-23.53%)
May 21, 2013 0.1400 0.1700 0.1400 0.1700 4,500 +0.00(+0.00%)
May 17, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 16, 2013 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+6.25%)
May 15, 2013 0.1650 0.1650 0.1600 0.1600 10,000 -0.01(-3.03%)
May 13, 2013 0.1550 0.1650 0.1550 0.1650 27,800 +0.01(+3.13%)
May 10, 2013 0.1600 0.1600 0.1600 0.1600 24,300 +0.01(+3.23%)
May 09, 2013 0.1550 0.1550 0.1550 0.1550 700 -0.01(-3.13%)
May 08, 2013 0.1600 0.1600 0.1550 0.1600 10,600 -0.01(-5.88%)
May 07, 2013 0.1700 0.1700 0.1700 0.1700 100,000 -0.01(-5.56%)
May 06, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 03, 2013 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
May 02, 2013 0.1650 0.1800 0.1650 0.1800 20,000 +0.02(+16.13%)
May 01, 2013 0.1550 0.1550 0.1550 0.1550 20,000 +0.00(+0.00%)
Apr 30, 2013 0.1650 0.1650 0.1550 0.1550 145,425 -0.01(-6.06%)
Apr 29, 2013 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Apr 26, 2013 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 25, 2013 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Apr 24, 2013 0.1800 0.1800 0.1650 0.1650 13,000 -0.02(-10.81%)
Apr 23, 2013 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 22, 2013 0.1900 0.1900 0.1800 0.1850 44,000 -0.04(-15.91%)
Apr 19, 2013 0.2200 0.2250 0.2200 0.2200 81,000 +0.02(+12.82%)
Apr 18, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 17, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 16, 2013 0.1900 0.1950 0.1900 0.1950 39,350 +0.01(+5.41%)
Apr 15, 2013 0.1850 0.1850 0.1850 0.1850 3,500 -0.04(-17.78%)
Apr 12, 2013 0.2250 0.2250 0.2250 0.2250 17,000 +0.02(+9.76%)
Apr 11, 2013 0.2100 0.2100 0.2050 0.2050 11,000 +0.02(+10.81%)
Apr 10, 2013 0.1900 0.1900 0.1850 0.1850 11,000 -0.04(-15.91%)
Apr 09, 2013 0.2350 0.2350 0.2200 0.2200 5,500 -0.01(-2.22%)
Apr 08, 2013 0.2250 0.2300 0.2200 0.2250 72,800 +0.01(+2.27%)
Apr 05, 2013 0.2200 0.2200 0.2200 0.2200 11,000 +0.03(+15.79%)
Apr 04, 2013 0.2150 0.2150 0.1900 0.1900 52,673 +0.00(+0.00%)
Apr 03, 2013 0.1900 0.1900 0.1900 0.1900 95,000 +0.01(+2.70%)
Apr 02, 2013 0.2000 0.2000 0.1850 0.1850 4,500 -0.02(-7.50%)
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.