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, 2010 0.8000 0.8000 0.8000 0.8000 5,000 -0.03(-3.61%)
Sep 29, 2010 0.8300 0.8400 0.8300 0.8300 16,000 +0.03(+3.75%)
Sep 28, 2010 0.8100 0.8300 0.8000 0.8000 17,150 -0.01(-1.23%)
Sep 27, 2010 0.8100 0.8100 0.8100 0.8100 7,000 +0.00(+0.00%)
Sep 24, 2010 0.8100 0.8100 0.8100 0.8100 10,150 -0.02(-2.41%)
Sep 23, 2010 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Sep 22, 2010 0.7800 0.8300 0.7800 0.8300 23,000 +0.05(+6.41%)
Sep 21, 2010 0.8200 0.8200 0.7800 0.7800 17,300 -0.03(-3.70%)
Sep 20, 2010 0.7800 0.8100 0.7800 0.8100 3,000 +0.01(+1.25%)
Sep 17, 2010 0.9000 0.9000 0.8000 0.8000 10,000 -0.10(-11.11%)
Sep 15, 2010 0.9000 0.9000 0.9000 0.9000 9,000 +0.00(+0.00%)
Sep 14, 2010 0.8100 0.9000 0.8000 0.9000 34,200 +0.09(+11.11%)
Sep 13, 2010 0.8000 0.8100 0.8000 0.8100 7,000 +0.01(+1.25%)
Sep 10, 2010 0.8000 0.8300 0.8000 0.8000 12,000 +0.02(+2.56%)
Sep 09, 2010 0.8100 0.8100 0.7800 0.7800 25,500 -0.02(-2.50%)
Sep 08, 2010 0.7800 0.8700 0.7800 0.8000 35,620 -0.02(-2.44%)
Sep 07, 2010 0.8700 0.8900 0.8100 0.8200 45,500 -0.06(-6.82%)
Sep 03, 2010 0.8700 0.8900 0.8700 0.8800 7,000 -0.03(-3.30%)
Sep 02, 2010 0.8700 0.9300 0.8700 0.9100 35,000 -0.04(-4.21%)
Sep 01, 2010 0.9500 0.9500 0.9500 0.9500 55,100 +0.05(+5.56%)
Aug 31, 2010 0.9000 0.9500 0.9000 0.9000 87,900 +0.00(+0.00%)
Aug 30, 2010 0.9000 0.9000 0.9000 0.9000 12,000 -0.02(-2.17%)
Aug 27, 2010 0.9600 0.9800 0.8400 0.9200 112,250 -0.03(-3.16%)
Aug 26, 2010 0.9500 0.9600 0.9500 0.9500 9,400 -0.05(-5.00%)
Aug 25, 2010 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 24, 2010 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 23, 2010 0.9900 1.010 0.9900 1.000 4,000 +0.00(+0.00%)
Aug 20, 2010 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 19, 2010 0.9800 1.000 0.9800 1.000 5,820 -0.02(-1.96%)
Aug 18, 2010 1.020 1.020 1.020 0 +0.00(+0.00%)
Aug 17, 2010 1.000 1.020 1.000 1.020 10,000 +0.02(+2.00%)
Aug 16, 2010 1.000 1.000 1.000 1.000 4,000 -0.03(-2.91%)
Aug 13, 2010 1.030 1.030 1.030 1.030 1,000 +0.00(+0.00%)
Aug 12, 2010 1.040 1.040 1.030 1.030 21,500 -0.01(-0.96%)
Aug 11, 2010 1.060 1.060 1.030 1.040 55,090 -0.02(-1.89%)
Aug 10, 2010 1.050 1.080 1.040 1.060 84,300 +0.02(+1.92%)
Aug 09, 2010 1.010 1.040 1.010 1.040 55,200 +0.10(+10.64%)
Aug 06, 2010 0.9400 0.9400 0.9400 0.9400 9,500 +0.03(+3.30%)
Aug 05, 2010 0.9900 0.9900 0.9100 0.9100 14,600 -0.08(-8.08%)
Aug 04, 2010 1.010 1.010 0.9800 0.9900 19,955 -0.05(-4.81%)
Aug 03, 2010 1.030 1.050 1.030 1.040 25,250 +0.00(+0.00%)
Jul 30, 2010 1.080 1.080 1.030 1.040 111,200 +0.00(+0.00%)
Jul 29, 2010 0.9300 1.040 0.9300 1.040 97,300 +0.10(+10.64%)
Jul 28, 2010 0.9200 0.9900 0.9200 0.9400 45,000 +0.04(+4.44%)
Jul 27, 2010 0.9300 0.9300 0.8700 0.9000 20,000 -0.06(-6.25%)
Jul 26, 2010 0.8800 0.9600 0.8800 0.9600 5,000 +0.10(+11.63%)
Jul 23, 2010 0.9200 1.000 0.8600 0.8600 104,920 -0.04(-4.44%)
Jul 22, 2010 0.8400 0.9000 0.8100 0.9000 353,600 +0.08(+9.76%)
Jul 21, 2010 0.8000 0.8400 0.8000 0.8200 51,495 +0.00(+0.00%)
Jul 20, 2010 0.8000 0.8400 0.7700 0.8200 72,300 +0.00(+0.00%)
Jul 19, 2010 0.7500 0.8200 0.7500 0.8200 33,650 +0.10(+13.89%)
Jul 16, 2010 0.7600 0.7900 0.7200 0.7200 128,000 -0.07(-8.86%)
Jul 15, 2010 0.8100 0.8100 0.7700 0.7900 54,000 -0.01(-1.25%)
Jul 14, 2010 0.8100 0.8100 0.7800 0.8000 46,800 +0.02(+2.56%)
Jul 13, 2010 0.7800 0.7800 0.7800 0.7800 1,800 -0.02(-2.50%)
Jul 12, 2010 0.8000 0.8000 0.8000 0.8000 39,000 +0.00(+0.00%)
Jul 09, 2010 0.8000 0.8000 0.8000 0.8000 11,300 -0.01(-1.23%)
Jul 08, 2010 0.8100 0.8100 0.8100 0.8100 15,000 +0.01(+1.25%)
Jul 07, 2010 0.8100 0.8100 0.8000 0.8000 22,000 -0.03(-3.61%)
Jul 06, 2010 0.8400 0.8400 0.8300 0.8300 11,000 +0.01(+1.22%)
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.