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 29, 2014 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
May 23, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 21, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 20, 2014 0.0950 0.0950 0.0900 0.0900 9,200 -0.01(-10.00%)
May 16, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 15, 2014 0.0900 0.0950 0.0900 0.0950 3,500 +0.01(+5.56%)
May 14, 2014 0.0900 0.0900 0.0900 0.0900 19,000 -0.01(-5.26%)
May 08, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 07, 2014 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+0.00%)
May 02, 2014 0.0900 0.0900 0.0900 800 +0.00(+0.00%)
Apr 29, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 25, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 24, 2014 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Apr 22, 2014 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 15, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 10, 2014 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 08, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 07, 2014 0.0950 0.0950 0.0950 0.0950 27,999 +0.00(+0.00%)
Apr 04, 2014 0.0850 0.0950 0.0850 0.0950 7,820 +0.01(+11.76%)
Apr 03, 2014 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Apr 02, 2014 0.0800 0.0800 0.0800 0.0800 7,100 -0.01(-11.11%)
Mar 31, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 28, 2014 0.0900 0.0900 0.0800 0.0800 383,000 -0.01(-11.11%)
Mar 27, 2014 0.0950 0.0950 0.0900 0.0900 73,400 -0.01(-5.26%)
Mar 26, 2014 0.1100 0.1100 0.0950 0.0950 45,400 -0.03(-24.00%)
Mar 21, 2014 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Mar 19, 2014 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 18, 2014 0.1100 0.1150 0.1100 0.1150 200,000 +0.01(+4.55%)
Mar 14, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 13, 2014 0.1050 0.1050 0.1000 0.1050 9,300 +0.00(+5.00%)
Mar 12, 2014 0.1050 0.1250 0.1000 0.1000 50,000 -0.03(-23.08%)
Mar 10, 2014 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 06, 2014 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
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.