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 (%)
Sep 30, 2009 0.8500 0.8500 0.8500 0.8500 30,000 -0.03(-3.41%)
Sep 29, 2009 0.8800 0.8800 0.8800 0.8800 10,000 -0.01(-1.12%)
Sep 28, 2009 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Sep 25, 2009 0.8900 0.8900 0.8900 0.8900 1,400 -0.01(-1.11%)
Sep 24, 2009 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 23, 2009 0.8900 0.9000 0.8900 0.9000 4,500 +0.01(+1.12%)
Sep 22, 2009 0.9000 0.9000 0.8900 0.8900 50,000 -0.01(-1.11%)
Sep 21, 2009 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 18, 2009 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 17, 2009 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 16, 2009 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 15, 2009 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 14, 2009 0.9200 0.9200 0.9000 0.9000 48,000 +0.00(+0.00%)
Sep 11, 2009 0.9000 0.9000 0.9000 0.9000 7,000 +0.02(+2.27%)
Sep 10, 2009 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Sep 09, 2009 0.8800 0.8800 0.8800 0.8800 1,500 -0.05(-5.38%)
Sep 08, 2009 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Sep 04, 2009 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Sep 03, 2009 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Sep 02, 2009 0.9300 0.9300 0.9300 0.9300 6,500 +0.01(+1.09%)
Sep 01, 2009 0.9200 0.9200 0.9200 0.9200 5,000 +0.02(+2.22%)
Aug 31, 2009 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 28, 2009 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 27, 2009 0.9000 0.9000 0.9000 0.9000 10,000 +0.00(+0.00%)
Aug 26, 2009 0.9000 0.9000 0.9000 0.9000 10,000 +0.02(+2.27%)
Aug 25, 2009 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 24, 2009 0.8800 0.8800 0.8800 0.8800 500 -0.07(-7.37%)
Aug 21, 2009 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
Aug 20, 2009 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 19, 2009 0.9500 0.9500 0.9500 0.9500 5,000 +0.07(+7.95%)
Aug 18, 2009 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 17, 2009 0.9000 0.9000 0.8600 0.8800 7,000 +0.00(+0.00%)
Aug 14, 2009 0.9000 0.9000 0.8600 0.8800 7,000 -0.05(-5.38%)
Aug 13, 2009 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Aug 12, 2009 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Aug 11, 2009 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Aug 10, 2009 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Aug 07, 2009 0.9300 0.9300 0.9300 0.9300 1,000 +0.00(+0.00%)
Aug 06, 2009 0.9300 0.9300 0.9300 0.9300 10,000 +0.00(+0.00%)
Aug 05, 2009 0.9300 0.9300 0.9300 0.9300 20,000 -0.02(-2.11%)
Aug 04, 2009 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 31, 2009 0.9200 0.9500 0.9200 0.9500 13,000 +0.04(+4.40%)
Jul 30, 2009 0.9100 0.9100 0.9100 0.9100 21,500 -0.02(-2.15%)
Jul 29, 2009 0.9300 0.9300 0.9300 0.9300 24,200 -0.01(-1.06%)
Jul 28, 2009 0.9400 0.9400 0.9400 0.9400 2,500 -0.01(-1.05%)
Jul 27, 2009 0.9100 0.9500 0.9100 0.9500 48,500 +0.03(+3.26%)
Jul 24, 2009 0.9200 0.9200 0.9200 0.9200 2,500 -0.02(-2.13%)
Jul 23, 2009 0.9300 0.9400 0.9200 0.9400 232,000 +0.03(+3.30%)
Jul 22, 2009 0.9100 0.9100 0.9100 0.9100 4,000 -0.04(-4.21%)
Jul 21, 2009 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 20, 2009 0.9500 0.9500 0.9500 0.9500 5,000 -0.03(-3.06%)
Jul 17, 2009 0.9800 0.9800 0.9800 0.9800 5,500 +0.01(+1.03%)
Jul 16, 2009 0.9700 0.9700 0.9500 0.9700 37,500 +0.00(+0.00%)
Jul 15, 2009 0.9700 0.9700 0.9700 0.9700 4,500 -0.01(-1.02%)
Jul 14, 2009 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jul 13, 2009 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jul 10, 2009 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jul 09, 2009 0.9000 0.9800 0.9000 0.9800 21,000 +0.08(+8.89%)
Jul 08, 2009 0.9100 0.9200 0.9000 0.9000 28,000 -0.07(-7.22%)
Jul 07, 2009 0.9500 0.9700 0.9500 0.9700 40,000 +0.12(+14.12%)
Jul 06, 2009 0.8500 0.8500 0.8500 0.8500 1,000 -0.09(-9.57%)
Jul 03, 2009 0.9400 0.9400 0.9400 0.9400 20,400 +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.