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 28, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 23, 2018 0.0400 0.0400 0.0400 0.0400 115,000 -0.00(-11.11%)
May 22, 2018 0.0450 0.0450 0.0450 0.0450 215,000 +0.00(+0.00%)
May 17, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 16, 2018 0.0400 0.0400 0.0400 0.0400 11,500 +0.00(+0.00%)
May 15, 2018 0.0350 0.0400 0.0350 0.0400 2,500 -0.00(-11.11%)
May 08, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 07, 2018 0.0450 0.0450 0.0450 0.0450 200,000 +0.00(+0.00%)
May 04, 2018 0.0450 0.0450 0.0450 0.0450 250,000 +0.00(+0.00%)
May 03, 2018 0.0450 0.0450 0.0450 0.0450 176,000 +0.00(+12.50%)
Apr 30, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 26, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 23, 2018 0.0450 0.0450 0.0450 0.0450 610,000 +0.00(+0.00%)
Apr 18, 2018 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Apr 17, 2018 0.0450 0.0450 0.0350 0.0350 51,750 -0.01(-22.22%)
Apr 16, 2018 0.0450 0.0550 0.0450 0.0450 123,000 -0.01(-25.00%)
Apr 13, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+33.33%)
Apr 11, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 09, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 06, 2018 0.0450 0.0450 0.0450 0.0450 279,100 +0.00(+12.50%)
Apr 03, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 26, 2018 0.0400 0.0400 0.0400 0.0400 502,000 +0.00(+0.00%)
Mar 23, 2018 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Mar 22, 2018 0.0350 0.0450 0.0350 0.0450 115,000 +0.01(+28.57%)
Mar 20, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Mar 19, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Mar 16, 2018 0.0450 0.0450 0.0450 0.0450 417,000 +0.00(+0.00%)
Mar 15, 2018 0.0450 0.0450 0.0450 0.0450 500,000 +0.01(+28.57%)
Mar 14, 2018 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Mar 12, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Mar 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 02, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 01, 2018 0.0400 0.0400 0.0350 0.0350 50,565 -0.01(-22.22%)
Feb 28, 2018 0.0450 0.0450 0.0450 0.0450 463,000 +0.00(+0.00%)
Feb 27, 2018 0.0400 0.0450 0.0400 0.0450 3,500 +0.00(+0.00%)
Feb 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 22, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Feb 21, 2018 0.0450 0.0450 0.0450 0.0450 2,857 +0.00(+0.00%)
Feb 20, 2018 0.0400 0.0450 0.0400 0.0450 402,530 -0.01(-10.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 12, 2018 0.0400 0.0400 0.0400 0.0400 9,500 -0.00(-11.11%)
Feb 09, 2018 0.0350 0.0450 0.0350 0.0450 750,000 +0.00(+12.50%)
Feb 08, 2018 0.0350 0.0400 0.0350 0.0400 920,000 +0.01(+33.33%)
Feb 07, 2018 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Feb 02, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 30, 2018 0.0250 0.0400 0.0250 0.0400 116,000 +0.01(+33.33%)
Jan 29, 2018 0.0300 0.0400 0.0300 0.0300 61,000 -0.01(-14.29%)
Jan 26, 2018 0.0250 0.0350 0.0250 0.0350 54,000 +0.01(+16.67%)
Jan 25, 2018 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-25.00%)
Jan 24, 2018 0.0300 0.0500 0.0300 0.0400 271,500 +0.01(+60.00%)
Jan 22, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 18, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 17, 2018 0.0300 0.0300 0.0250 0.0250 117,000 +0.00(+0.00%)
Jan 15, 2018 0.0250 0.0250 0.0250 900 +0.00(+0.00%)
Jan 12, 2018 0.0300 0.0300 0.0250 0.0250 19,000 +0.00(+0.00%)
Jan 08, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 03, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 22, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 19, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 18, 2017 0.0250 0.0300 0.0250 0.0250 1,278,100 +0.00(+0.00%)
Dec 08, 2017 0.0250 0.0250 0.0250 400 -0.00(-16.67%)
Dec 01, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 30, 2017 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Nov 24, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 23, 2017 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Nov 17, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 13, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 08, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 02, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 01, 2017 0.0250 0.0250 0.0250 0.0250 8,900 +0.00(+0.00%)
Oct 30, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 23, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 16, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 12, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 11, 2017 0.0250 0.0250 0.0250 0.0250 6,000 -0.00(-16.67%)
Oct 05, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 26, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 25, 2017 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Sep 22, 2017 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Sep 20, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 19, 2017 0.0250 0.0250 0.0250 0.0250 15,000 -0.00(-16.67%)
Sep 18, 2017 0.0300 0.0300 0.0300 0.0300 20,772 +0.00(+20.00%)
Sep 15, 2017 0.0300 0.0300 0.0250 0.0250 65,000 -0.00(-16.67%)
Sep 14, 2017 0.0300 0.0300 0.0250 0.0300 83,689 +0.00(+0.00%)
Sep 13, 2017 0.0300 0.0300 0.0300 0.0300 35,000 -0.01(-14.29%)
Sep 08, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 05, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 28, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 25, 2017 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Aug 24, 2017 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Aug 23, 2017 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Aug 22, 2017 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Aug 18, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 15, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 14, 2017 0.0300 0.0300 0.0300 0.0300 184,000 -0.01(-14.29%)
Aug 11, 2017 0.0350 0.0350 0.0350 0.0350 2,857 +0.01(+16.67%)
Aug 09, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 08, 2017 0.0300 0.0300 0.0300 0.0300 12,000 -0.01(-14.29%)
Aug 02, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 01, 2017 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+0.00%)
Jul 26, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 24, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 17, 2017 0.0350 0.0350 0.0350 600 +0.00(+0.00%)
Jul 12, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 11, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.01(+33.33%)
Jul 03, 2017 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 30, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 29, 2017 0.0350 0.0350 0.0350 0.0350 317,134 +0.00(+0.00%)
Jun 28, 2017 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Jun 26, 2017 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jun 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 20, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 19, 2017 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jun 08, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
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.