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 (%)
Oct 31, 2012 0.3500 0.3500 0.3500 0.3500 3,500 -0.01(-2.78%)
Oct 30, 2012 0.3600 0.3600 0.3600 0.3600 8,500 +0.00(+0.00%)
Oct 29, 2012 0.3600 0.3600 0.3600 0.3600 3,000 -0.01(-1.37%)
Oct 26, 2012 0.3650 0.3650 0.3600 0.3650 34,000 +0.01(+1.39%)
Oct 25, 2012 0.3600 0.3600 0.3600 0.3600 25,000 -0.02(-5.26%)
Oct 24, 2012 0.3800 0.3800 0.3800 0.3800 24,500 +0.00(+0.00%)
Oct 23, 2012 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Oct 19, 2012 0.3800 0.3800 0.3800 0.3800 4,000 +0.02(+5.56%)
Oct 18, 2012 0.3500 0.3600 0.3500 0.3600 13,500 +0.01(+2.86%)
Oct 17, 2012 0.3450 0.3600 0.3300 0.3500 57,000 +0.05(+16.67%)
Oct 16, 2012 0.3050 0.3050 0.3000 0.3000 6,000 -0.02(-6.25%)
Oct 15, 2012 0.3050 0.3300 0.3050 0.3200 380,000 -0.01(-3.03%)
Oct 12, 2012 0.3300 0.3300 0.3300 0.3300 7,000 +0.00(+0.00%)
Oct 11, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 10, 2012 0.3300 0.3300 0.3300 0.3300 500 -0.05(-13.16%)
Oct 09, 2012 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Oct 05, 2012 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Oct 04, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 03, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 02, 2012 0.3900 0.3900 0.3700 0.3700 1,750 -0.03(-7.50%)
Oct 01, 2012 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Sep 28, 2012 0.3500 0.4000 0.3500 0.4000 2,600 +0.10(+33.33%)
Sep 27, 2012 0.3050 0.3050 0.3000 0.3000 6,000 +0.00(+0.00%)
Sep 26, 2012 0.3350 0.3350 0.3000 0.3000 13,500 -0.06(-16.67%)
Sep 25, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 24, 2012 0.3600 0.3600 0.3600 0.3600 600 -0.02(-5.26%)
Sep 21, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 20, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 19, 2012 0.3900 0.3900 0.3800 0.3800 13,500 -0.02(-5.00%)
Sep 18, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 17, 2012 0.4300 0.4300 0.4000 0.4000 23,000 -0.02(-4.76%)
Sep 14, 2012 0.4200 0.4500 0.4100 0.4200 183,000 -0.03(-6.67%)
Sep 13, 2012 0.4500 0.4500 0.4400 0.4500 35,977 +0.01(+2.27%)
Sep 12, 2012 0.4100 0.4500 0.4100 0.4400 19,400 +0.04(+10.00%)
Sep 11, 2012 0.3600 0.4000 0.3600 0.4000 31,500 +0.05(+14.29%)
Sep 10, 2012 0.3500 0.3500 0.3500 0.3500 17,600 +0.03(+9.37%)
Sep 07, 2012 0.3150 0.3400 0.3150 0.3200 100,850 +0.01(+3.23%)
Sep 06, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 05, 2012 0.3400 0.3450 0.3100 0.3100 137,800 -0.05(-13.89%)
Sep 04, 2012 0.3300 0.3600 0.3300 0.3600 44,000 +0.06(+20.00%)
Aug 31, 2012 0.3000 0.3000 0.3000 0 +0.05(+22.45%)
Aug 30, 2012 0.2500 0.2500 0.2200 0.2450 187,800 +0.01(+2.08%)
Aug 29, 2012 0.2600 0.2600 0.2400 0.2400 32,400 -0.02(-7.69%)
Aug 27, 2012 0.2600 0.2600 0.2600 0.2600 10,124 +0.02(+6.12%)
Aug 24, 2012 0.2100 0.2800 0.2100 0.2450 57,800 +0.02(+11.36%)
Aug 23, 2012 0.2200 0.2200 0.2200 0.2200 67,000 -0.01(-2.22%)
Aug 22, 2012 0.2000 0.2250 0.2000 0.2250 124,092 +0.02(+12.50%)
Aug 21, 2012 0.2300 0.2300 0.2000 0.2000 16,400 -0.03(-13.04%)
Aug 20, 2012 0.2300 0.2300 0.2300 0.2300 3,700 -0.02(-8.00%)
Aug 17, 2012 0.2500 0.2500 0.2500 0.2500 23,000 -0.01(-3.85%)
Aug 16, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 15, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 14, 2012 0.2650 0.2650 0.2600 0.2600 79,250 +0.01(+1.96%)
Aug 13, 2012 0.2550 0.2550 0.2550 0.2550 42,500 -0.01(-1.92%)
Aug 11, 2012 0.2550 0.2600 0.2550 0.2600 21,000 +0.00(+0.00%)
Aug 10, 2012 0.2550 0.2600 0.2550 0.2600 21,000 +0.01(+1.96%)
Aug 09, 2012 0.2500 0.2550 0.2500 0.2550 41,000 -0.01(-1.92%)
Aug 08, 2012 0.2600 0.2600 0.2600 0.2600 11,300 -0.01(-1.89%)
Aug 07, 2012 0.2600 0.2650 0.2550 0.2650 41,500 +0.01(+3.92%)
Aug 03, 2012 0.2550 0.2550 0.2550 0 -0.03(-8.93%)
Aug 02, 2012 0.2750 0.2800 0.2750 0.2800 10,000 +0.01(+1.82%)
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.