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 (%)
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%)
Mar 02, 2009 0.8300 0.8300 0.7800 0.7800 53,700 -0.06(-7.14%)
Feb 27, 2009 0.8400 0.8400 0.7900 0.8400 0 +0.00(+0.00%)
Feb 26, 2009 0.8000 0.8400 0.7900 0.8400 21,000 +0.04(+5.00%)
Feb 25, 2009 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Feb 24, 2009 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Feb 23, 2009 0.8000 0.8000 0.8000 0.8000 1,000 -0.03(-3.61%)
Feb 20, 2009 0.8100 0.8300 0.8100 0.8300 61,500 +0.00(+0.00%)
Feb 19, 2009 0.8300 0.8300 0.8300 0.8300 1,500 +0.02(+2.47%)
Feb 18, 2009 0.8100 0.8100 0 +0.00(+0.00%)
Feb 17, 2009 0.8200 0.8200 0.7900 0.8100 10,500 +0.00(+0.00%)
Feb 13, 2009 0.8100 0.8100 0.8100 0.8100 5,000 -0.01(-1.22%)
Feb 12, 2009 0.8000 0.8200 0.8000 0.8200 66,000 +0.02(+2.50%)
Feb 11, 2009 0.8100 0.8200 0.8000 0.8000 29,950 -0.04(-4.76%)
Feb 10, 2009 0.8100 0.8400 0.8100 0.8400 22,000 +0.04(+5.00%)
Feb 09, 2009 0.8100 0.8100 0.8000 0.8000 14,000 -0.02(-2.44%)
Feb 06, 2009 0.8400 0.8500 0.8200 0.8200 62,000 -0.05(-5.75%)
Feb 05, 2009 0.8700 0.8700 0 +0.00(+0.00%)
Feb 04, 2009 0.8200 0.8700 0.8100 0.8700 102,000 +0.02(+2.35%)
Feb 03, 2009 0.8600 0.8600 0.8300 0.8500 26,000 +0.00(+0.00%)
Feb 02, 2009 0.8500 0.8500 0 +0.00(+0.00%)
Jan 30, 2009 0.8500 0.8500 0 +0.00(+0.00%)
Jan 29, 2009 0.8000 0.8500 0.8000 0.8500 58,500 +0.05(+6.25%)
Jan 28, 2009 0.8000 0.8000 0.8000 0.8000 3,000 -0.02(-2.44%)
Jan 27, 2009 0.8300 0.8300 0.8200 0.8200 12,000 -0.01(-1.20%)
Jan 26, 2009 0.8300 0.8300 0 +0.00(+0.00%)
Jan 23, 2009 0.8300 0.8300 0.8300 0.8300 116,500 -0.02(-2.35%)
Jan 22, 2009 0.8500 0.8500 0 +0.00(+0.00%)
Jan 21, 2009 0.8300 0.8500 0.8300 0.8500 24,000 +0.02(+2.41%)
Jan 20, 2009 0.8300 0.8300 0.8300 0.8300 10,000 -0.02(-2.35%)
Jan 19, 2009 0.8500 0.8500 0 +0.00(+0.00%)
Jan 16, 2009 0.8500 0.8500 0.8500 0.8500 11,500 +0.03(+3.66%)
Jan 15, 2009 0.8200 0.8200 0.8200 0.8200 42,000 -0.08(-8.89%)
Jan 14, 2009 0.9000 0.9000 0 +0.00(+0.00%)
Jan 13, 2009 0.8500 0.9000 0.8500 0.9000 19,500 +0.04(+4.65%)
Jan 12, 2009 0.8300 0.8600 0.8300 0.8600 67,500 +0.03(+3.61%)
Jan 09, 2009 0.8300 0.8300 0 +0.00(+0.00%)
Jan 08, 2009 0.8500 0.8500 0.8300 0.8300 25,000 -0.02(-2.35%)
Jan 07, 2009 0.8500 0.8500 0.8500 0.8500 3,000 +0.02(+2.41%)
Jan 06, 2009 0.8300 0.8300 0 +0.00(+0.00%)
Jan 05, 2009 0.8300 0.8300 0.8300 0.8300 600 -0.06(-6.74%)
Jan 02, 2009 0.8700 0.8900 0.8700 0.8900 6,000 +0.02(+2.30%)
Jan 01, 2009 0.8700 0.8700 0 +0.00(+0.00%)
Dec 31, 2008 0.8700 0.8700 0 +0.00(+0.00%)
Dec 30, 2008 0.8700 0.8700 0 +0.00(+0.00%)
Dec 29, 2008 0.8700 0.8700 0.8700 0.8700 35,000 +0.00(+0.00%)
Dec 24, 2008 0.8300 0.8700 0.8300 0.8700 14,000 -0.02(-2.25%)
Dec 23, 2008 0.8800 0.8900 0.8500 0.8900 35,000 +0.04(+4.71%)
Dec 22, 2008 0.8500 0.8500 0 +0.00(+0.00%)
Dec 19, 2008 0.8500 0.8500 0 +0.00(+0.00%)
Dec 18, 2008 0.8500 0.8500 0.8500 0.8500 13,500 +0.00(+0.00%)
Dec 17, 2008 0.8500 0.8500 0 +0.00(+0.00%)
Dec 16, 2008 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Dec 15, 2008 0.8500 0.8500 0.8500 0.8500 50,000 +0.00(+0.00%)
Dec 12, 2008 0.8500 0.8500 0.8500 0.8500 2,400 -0.05(-5.56%)
Dec 11, 2008 0.9000 0.9000 0 +0.00(+0.00%)
Dec 10, 2008 0.8900 0.9000 0.8900 0.9000 5,700 +0.00(+0.00%)
Dec 09, 2008 0.9000 0.9000 0.9000 0.9000 51,000 +0.00(+0.00%)
Dec 08, 2008 0.9000 0.9000 0.9000 0.9000 9,000 +0.02(+2.27%)
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.