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 29, 2009 0.9700 0.9700 0.9500 0.9500 12,000 +0.00(+0.00%)
May 28, 2009 0.9400 0.9500 0.9400 0.9500 37,000 -0.01(-1.04%)
May 27, 2009 0.9900 1.020 0.9600 0.9600 100,100 +0.00(+0.00%)
May 26, 2009 0.9500 1.000 0.9500 0.9600 22,600 +0.09(+10.34%)
May 25, 2009 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
May 22, 2009 0.9700 0.9700 0.8700 0.8700 15,000 +0.00(+0.00%)
May 21, 2009 0.9700 0.9700 0.8700 0.8700 15,000 -0.01(-1.14%)
May 20, 2009 0.9000 0.9000 0.8800 0.8800 10,000 -0.07(-7.37%)
May 19, 2009 0.9500 0.9500 0.9500 0.9500 7,000 +0.06(+6.74%)
May 15, 2009 0.9000 0.9000 0.8800 0.8900 2,000 +0.01(+1.14%)
May 14, 2009 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 13, 2009 0.8800 0.8800 0.8800 0.8800 2,000 +0.01(+1.15%)
May 12, 2009 0.8700 0.8700 0.8700 0.8700 29,500 +0.02(+2.35%)
May 11, 2009 0.8100 0.8500 0.8100 0.8500 21,400 +0.05(+6.25%)
May 08, 2009 0.8100 0.8100 0.8000 0.8000 4,000 -0.04(-4.76%)
May 07, 2009 0.8400 0.8400 0.8400 0.8400 7,000 +0.01(+1.20%)
May 06, 2009 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.00%)
May 05, 2009 0.8300 0.8300 0.8300 0.8300 1,000 -0.01(-1.19%)
May 04, 2009 0.8400 0.8400 0.8400 0.8400 11,000 +0.04(+5.00%)
May 01, 2009 0.8000 0.8000 0.8000 0.8000 4,000 +0.00(+0.00%)
Apr 30, 2009 0.8000 0.8000 0.7900 0.8000 15,500 +0.00(+0.00%)
Apr 29, 2009 0.8000 0.8000 0.8000 0.8000 273,500 +0.00(+0.00%)
Apr 28, 2009 0.8000 0.8000 0.8000 0.8000 11,000 +0.00(+0.00%)
Apr 27, 2009 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Apr 24, 2009 0.8300 0.8300 0.8000 0.8000 9,000 -0.04(-4.76%)
Apr 23, 2009 0.8000 0.8400 0.8000 0.8400 17,000 +0.04(+5.00%)
Apr 21, 2009 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 17, 2009 0.8000 0.8000 0.7900 0.8000 8,000 +0.00(+0.00%)
Apr 15, 2009 0.8000 0.8000 0.8000 0.8000 6,500 +0.01(+1.27%)
Apr 13, 2009 0.7900 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Apr 06, 2009 0.8100 0.8100 0.8000 0.8000 16,000 +0.00(+0.00%)
Apr 03, 2009 0.8600 0.8600 0.8000 0.8000 15,000 -0.05(-5.88%)
Apr 02, 2009 0.8500 0.8800 0.8500 0.8500 2,000 -0.03(-3.41%)
Apr 01, 2009 0.8800 0.8800 0.8800 0.8800 2,000 +0.03(+3.53%)
Mar 31, 2009 0.8400 0.8500 0.8400 0.8500 8,000 +0.01(+1.19%)
Mar 30, 2009 0.8300 0.8400 0.8300 0.8400 4,500 +0.02(+2.44%)
Mar 26, 2009 0.8100 0.8200 0.8100 0.8200 7,500 +0.02(+2.50%)
Mar 25, 2009 0.7900 0.8000 0.7900 0.8000 22,000 +0.01(+1.27%)
Mar 24, 2009 0.7900 0.7900 0.7900 0.7900 2,000 -0.01(-1.25%)
Mar 23, 2009 0.8000 0.8000 0.8000 0.8000 4,000 +0.00(+0.00%)
Mar 19, 2009 0.8000 0.8000 0.8000 0.8000 19,400 +0.00(+0.00%)
Mar 16, 2009 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 13, 2009 0.8000 0.8000 0.8000 0.8000 4,000 -0.03(-3.61%)
Mar 12, 2009 0.8300 0.8300 0 +0.00(+0.00%)
Mar 11, 2009 0.8200 0.8300 0.7900 0.8300 25,000 +0.03(+3.75%)
Mar 10, 2009 0.8000 0.8000 0.8000 0.8000 2,500 +0.01(+1.27%)
Mar 09, 2009 0.8000 0.8000 0.7900 0.7900 3,500 -0.01(-1.25%)
Mar 06, 2009 0.8000 0.8000 0 +0.00(+0.00%)
Mar 05, 2009 0.8000 0.8000 0 +0.00(+0.00%)
Mar 04, 2009 0.8100 0.8700 0.7800 0.8000 48,500 +0.02(+2.56%)
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.