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, 2011 0.7000 0.7000 0.6800 0.6800 7,600 -0.05(-6.85%)
Sep 29, 2011 0.6700 0.7300 0.6200 0.7300 31,050 +0.06(+8.96%)
Sep 28, 2011 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Sep 27, 2011 0.6000 0.6700 0.6000 0.6700 15,700 +0.01(+1.52%)
Sep 26, 2011 0.5600 0.6600 0.5600 0.6600 10,500 -0.02(-2.94%)
Sep 23, 2011 0.6800 0.6800 0.6800 0.6800 3,840 -0.03(-4.23%)
Sep 22, 2011 0.7200 0.7200 0.7000 0.7100 28,600 -0.04(-5.33%)
Sep 21, 2011 0.7200 0.7500 0.7200 0.7500 7,000 +0.07(+10.29%)
Sep 20, 2011 0.7100 0.7200 0.6800 0.6800 43,510 -0.03(-4.23%)
Sep 19, 2011 0.6300 0.7100 0.6300 0.7100 46,600 +0.06(+9.23%)
Sep 16, 2011 0.5700 0.6500 0.5700 0.6500 13,000 +0.07(+12.07%)
Sep 15, 2011 0.5800 0.5800 0.5800 0.5800 15,000 -0.02(-3.33%)
Sep 14, 2011 0.5800 0.6000 0.5800 0.6000 8,500 +0.02(+3.45%)
Sep 13, 2011 0.5800 0.5800 0.5800 0.5800 1,000 +0.01(+1.75%)
Sep 12, 2011 0.5800 0.5800 0.5700 0.5700 18,000 -0.03(-5.00%)
Sep 09, 2011 0.6100 0.6100 0.6000 0.6000 12,000 -0.08(-11.76%)
Sep 08, 2011 0.6800 0.6800 0.6800 0.6800 59 +0.00(+0.00%)
Sep 07, 2011 0.5800 0.6800 0.5500 0.6800 181,000 +0.12(+21.43%)
Sep 06, 2011 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Sep 02, 2011 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Sep 01, 2011 0.6000 0.6000 0.5600 0.5600 40,813 -0.03(-5.08%)
Aug 31, 2011 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 30, 2011 0.6000 0.6000 0.5900 0.5900 19,547 -0.01(-1.67%)
Aug 29, 2011 0.6400 0.6400 0.6000 0.6000 7,000 +0.00(+0.00%)
Aug 26, 2011 0.5800 0.6200 0.5800 0.6000 134,000 +0.02(+3.45%)
Aug 25, 2011 0.6000 0.6000 0.5800 0.5800 66,000 -0.02(-3.33%)
Aug 24, 2011 0.6000 0.6000 0.5800 0.6000 13,500 +0.00(+0.00%)
Aug 23, 2011 0.6000 0.6000 0.6000 0.6000 9,750 +0.00(+0.00%)
Aug 22, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 19, 2011 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Aug 18, 2011 0.6100 0.6400 0.6000 0.6000 25,500 -0.04(-6.25%)
Aug 17, 2011 0.6400 0.6400 0.6400 0.6400 5,804 +0.01(+1.59%)
Aug 16, 2011 0.6300 0.6300 0.6300 0.6300 27,500 +0.01(+1.61%)
Aug 15, 2011 0.6200 0.6500 0.6200 0.6200 17,350 +0.02(+3.33%)
Aug 12, 2011 0.6100 0.6200 0.6000 0.6000 15,000 +0.02(+3.45%)
Aug 11, 2011 0.6000 0.6100 0.5800 0.5800 30,000 +0.03(+5.45%)
Aug 10, 2011 0.7000 0.7100 0.5500 0.5500 174,100 -0.10(-15.38%)
Aug 09, 2011 0.5800 0.6500 0.5800 0.6500 14,000 +0.09(+16.07%)
Aug 08, 2011 0.5700 0.5700 0.5400 0.5600 52,200 +0.01(+1.82%)
Aug 05, 2011 0.6700 0.7000 0.5500 0.5500 100,200 -0.15(-21.43%)
Aug 04, 2011 0.7000 0.7000 0.7000 0.7000 25,150 -0.01(-1.41%)
Aug 03, 2011 0.7000 0.7100 0.6900 0.7100 33,100 +0.00(+0.00%)
Aug 02, 2011 0.7200 0.7200 0.7000 0.7100 80,837 -0.01(-1.39%)
Jul 29, 2011 0.7300 0.7300 0.7200 0.7200 16,500 -0.04(-5.26%)
Jul 28, 2011 0.7500 0.7600 0.7400 0.7600 15,400 +0.01(+1.33%)
Jul 27, 2011 0.7700 0.7700 0.7500 0.7500 16,200 -0.03(-3.85%)
Jul 26, 2011 0.7800 0.7800 0.7800 0.7800 43,500 +0.00(+0.00%)
Jul 25, 2011 0.7900 0.7900 0.7600 0.7800 10,100 +0.02(+2.63%)
Jul 22, 2011 0.7500 0.7600 0.7600 0.7600 13,233 -0.02(-2.56%)
Jul 21, 2011 0.7700 0.7800 0.7700 0.7800 14,000 +0.01(+1.30%)
Jul 20, 2011 0.7700 0.7700 0.7700 0.7700 11,500 +0.02(+2.67%)
Jul 19, 2011 0.7500 0.7500 0.7500 0.7500 11,500 +0.00(+0.00%)
Jul 18, 2011 0.7700 0.7700 0.7500 0.7500 10,300 -0.05(-6.25%)
Jul 15, 2011 0.8000 0.8000 0.8000 0.8000 26,015 -0.02(-2.44%)
Jul 14, 2011 0.8200 0.8200 0.8200 0.8200 4,000 +0.00(+0.00%)
Jul 13, 2011 0.7600 0.8500 0.7600 0.8200 82,500 +0.06(+7.89%)
Jul 12, 2011 0.8100 0.8100 0.7200 0.7600 71,000 -0.06(-7.32%)
Jul 11, 2011 0.9000 0.9000 0.8200 0.8200 69,500 -0.08(-8.89%)
Jul 08, 2011 0.9000 0.9000 0.9000 0.9000 100 +0.02(+2.27%)
Jul 07, 2011 0.8800 0.8800 0.8800 0.8800 8,327 +0.03(+3.53%)
Jul 06, 2011 0.8800 0.8800 0.8500 0.8500 20,811 -0.07(-7.61%)
Jul 05, 2011 0.9200 0.9200 0.9200 0.9200 2,000 +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.