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 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%)
Apr 01, 2011 1.110 1.110 1.110 1.110 21,100 -0.01(-0.89%)
Mar 31, 2011 1.110 1.120 1.110 1.120 14,400 +0.00(+0.00%)
Mar 30, 2011 1.150 1.120 1.120 1.120 5,023 +0.00(+0.00%)
Mar 29, 2011 1.130 1.130 1.120 1.120 10,500 +0.01(+0.90%)
Mar 28, 2011 1.130 1.130 1.110 1.110 25,400 -0.01(-0.89%)
Mar 25, 2011 1.200 1.200 1.120 1.120 20,600 -0.08(-6.67%)
Mar 24, 2011 1.230 1.230 1.200 1.200 2,850 +0.01(+0.84%)
Mar 23, 2011 1.240 1.240 1.150 1.190 17,199 -0.06(-4.80%)
Mar 22, 2011 1.230 1.280 1.230 1.250 44,140 +0.03(+2.46%)
Mar 21, 2011 1.240 1.240 1.210 1.220 27,100 +0.09(+7.96%)
Mar 18, 2011 1.100 1.140 1.100 1.130 16,900 +0.08(+7.62%)
Mar 17, 2011 1.020 1.050 1.020 1.050 180,500 +0.05(+5.00%)
Mar 16, 2011 1.000 1.070 1.000 1.000 34,100 +0.04(+4.17%)
Mar 15, 2011 1.050 1.080 0.8600 0.9600 168,435 -0.15(-13.51%)
Mar 14, 2011 1.170 1.180 1.100 1.110 71,200 -0.10(-8.26%)
Mar 11, 2011 1.220 1.220 1.200 1.210 30,405 -0.01(-0.82%)
Mar 10, 2011 1.250 1.250 1.220 1.220 81,000 -0.03(-2.40%)
Mar 09, 2011 1.240 1.250 1.200 1.250 72,827 +0.01(+0.81%)
Mar 08, 2011 1.270 1.280 1.220 1.240 9,697 +0.04(+3.33%)
Mar 07, 2011 1.280 1.280 1.200 1.200 41,800 -0.08(-6.25%)
Mar 04, 2011 1.210 1.280 1.210 1.280 34,139 +0.07(+5.79%)
Mar 03, 2011 1.220 1.300 1.200 1.210 108,196 -0.08(-6.20%)
Mar 02, 2011 1.210 1.290 1.210 1.290 69,810 +0.08(+6.61%)
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.