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 (%)
Jan 31, 2013 0.2750 0.2850 0.2750 0.2850 92,000 +0.01(+3.64%)
Jan 30, 2013 0.2500 0.2750 0.2400 0.2750 111,000 +0.02(+7.84%)
Jan 29, 2013 0.2650 0.2650 0.2550 0.2550 8,000 -0.02(-7.27%)
Jan 28, 2013 0.2700 0.2850 0.2600 0.2750 31,700 -0.01(-1.79%)
Jan 25, 2013 0.2800 0.2800 0.2750 0.2800 47,500 -0.00(-1.75%)
Jan 24, 2013 0.2650 0.2850 0.2600 0.2850 58,000 +0.00(+1.79%)
Jan 23, 2013 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+3.70%)
Jan 22, 2013 0.2900 0.2900 0.2700 0.2700 8,000 -0.02(-6.90%)
Jan 21, 2013 0.2900 0.2900 0.2900 0.2900 2,000 -0.02(-6.45%)
Jan 18, 2013 0.2900 0.3100 0.2900 0.3100 17,000 +0.00(+0.00%)
Jan 17, 2013 0.2900 0.3100 0.2800 0.3100 136,950 +0.01(+3.33%)
Jan 16, 2013 0.3000 0.3000 0.3000 0.3000 27,000 +0.03(+13.21%)
Jan 15, 2013 0.2750 0.2800 0.2650 0.2650 31,964 -0.03(-11.67%)
Jan 14, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 11, 2013 0.3000 0.3000 0.3000 0.3000 103,400 +0.00(+0.00%)
Jan 10, 2013 0.3000 0.3000 0.2600 0.3000 89,250 +0.02(+7.14%)
Jan 09, 2013 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+1.82%)
Jan 08, 2013 0.3000 0.3000 0.2750 0.2750 198,624 -0.02(-8.33%)
Jan 07, 2013 0.2800 0.3000 0.2800 0.3000 22,700 +0.02(+5.26%)
Jan 04, 2013 0.2850 0.2850 0.2850 0.2850 4,000 -0.01(-3.39%)
Jan 03, 2013 0.2950 0.2950 0.2950 0.2950 500 -0.02(-4.84%)
Jan 02, 2013 0.3350 0.3100 0.2900 0.3100 23,300 +0.02(+6.90%)
Dec 31, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 28, 2012 0.2900 0.2900 0.2900 0.2900 135,000 -0.05(-15.94%)
Dec 27, 2012 0.3350 0.3450 0.3350 0.3450 34,500 +0.05(+18.97%)
Dec 24, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 21, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 20, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 19, 2012 0.3350 0.3350 0.2900 0.2900 6,500 +0.01(+1.75%)
Dec 18, 2012 0.2800 0.2850 0.2700 0.2850 24,500 -0.03(-8.06%)
Dec 17, 2012 0.3200 0.3200 0.3100 0.3100 77,100 -0.03(-8.82%)
Dec 14, 2012 0.3400 0.3400 0.3400 0.3400 60,000 -0.01(-2.86%)
Dec 13, 2012 0.3000 0.3500 0.3000 0.3500 58,000 +0.05(+16.67%)
Dec 12, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 11, 2012 0.3000 0.3000 0.3000 0.3000 10,000 -0.04(-11.76%)
Dec 10, 2012 0.3400 0.3400 0.3400 0.3400 1,600 +0.00(+0.00%)
Dec 07, 2012 0.3400 0.3400 0.3400 0.3400 15,000 +0.02(+6.25%)
Dec 06, 2012 0.3000 0.3200 0.3000 0.3200 33,000 +0.02(+6.67%)
Dec 05, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 04, 2012 0.2700 0.3000 0.2650 0.3000 32,000 -0.02(-6.25%)
Nov 30, 2012 0.2750 0.3200 0.2650 0.3200 110,000 +0.04(+16.36%)
Nov 29, 2012 0.2750 0.2750 0.2750 0.2750 2,000 +0.02(+5.77%)
Nov 28, 2012 0.2650 0.2750 0.2600 0.2600 24,500 +0.00(+0.00%)
Nov 27, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 26, 2012 0.2750 0.2900 0.2600 0.2600 41,500 -0.05(-17.46%)
Nov 24, 2012 0.2800 0.3150 0.2750 0.3150 78,645 +0.00(+0.00%)
Nov 23, 2012 0.2800 0.3150 0.2750 0.3150 78,645 +0.03(+12.50%)
Nov 22, 2012 0.3100 0.3450 0.2800 0.2800 4,400 -0.02(-6.67%)
Nov 21, 2012 0.3100 0.3100 0.3000 0.3000 10,265 -0.04(-13.04%)
Nov 20, 2012 0.3400 0.3450 0.3400 0.3450 1,300 +0.00(+0.00%)
Nov 19, 2012 0.3300 0.3500 0.3000 0.3450 12,750 +0.01(+4.55%)
Nov 16, 2012 0.3300 0.3300 0.3300 0.3300 3,500 +0.00(+0.00%)
Nov 15, 2012 0.3500 0.3500 0.3300 0.3300 11,300 -0.03(-8.33%)
Nov 14, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 13, 2012 0.3600 0.3600 0.3600 0.3600 3,000 +0.00(+0.00%)
Nov 12, 2012 0.3300 0.3600 0.3300 0.3600 20,700 +0.02(+4.35%)
Nov 09, 2012 0.3450 0.3450 0.3450 0.3450 15,850 +0.04(+15.00%)
Nov 08, 2012 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Nov 07, 2012 0.3050 0.3050 0.3000 0.3000 33,500 -0.02(-6.25%)
Nov 06, 2012 0.3200 0.3200 0.3200 0.3200 60,350 +0.00(+0.00%)
Nov 05, 2012 0.3200 0.3200 0.3200 0.3200 10,000 +0.01(+1.59%)
Nov 02, 2012 0.3350 0.3350 0.3150 0.3150 88,000 -0.03(-10.00%)
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.