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, 2010 1.130 1.150 1.030 1.150 52,200 +0.02(+1.77%)
Apr 29, 2010 1.100 1.130 1.030 1.130 31,654 +0.03(+2.73%)
Apr 28, 2010 1.110 1.130 1.060 1.100 76,060 -0.03(-2.65%)
Apr 27, 2010 1.180 1.180 1.100 1.130 18,700 +0.00(+0.00%)
Apr 26, 2010 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Apr 23, 2010 1.140 1.140 1.130 1.130 1,000 -0.02(-1.74%)
Apr 22, 2010 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 21, 2010 1.170 1.170 1.150 1.150 34,438 -0.01(-0.86%)
Apr 20, 2010 1.160 1.160 1.150 1.160 49,300 +0.00(+0.00%)
Apr 19, 2010 1.170 1.170 1.150 1.160 19,628 -0.03(-2.52%)
Apr 16, 2010 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Apr 15, 2010 1.290 1.290 1.190 1.190 33,400 -0.06(-4.80%)
Apr 14, 2010 1.200 1.250 1.200 1.250 1,689 +0.03(+2.46%)
Apr 13, 2010 1.300 1.300 1.210 1.220 29,625 -0.03(-2.40%)
Apr 12, 2010 1.200 1.250 1.200 1.250 10,300 +0.00(+0.00%)
Apr 09, 2010 1.210 1.250 1.150 1.250 35,800 +0.05(+4.17%)
Apr 08, 2010 1.250 1.320 1.200 1.200 50,506 -0.05(-4.00%)
Apr 07, 2010 1.250 1.250 1.250 1.250 2,100 -0.05(-3.85%)
Apr 06, 2010 1.260 1.300 1.160 1.300 59,200 +0.00(+0.00%)
Apr 05, 2010 1.260 1.300 1.260 1.300 4,775 -0.02(-1.52%)
Apr 01, 2010 1.320 1.320 1.320 0 -0.01(-0.75%)
Mar 31, 2010 1.310 1.330 1.300 1.330 48,500 +0.00(+0.00%)
Mar 30, 2010 1.330 1.330 1.330 1.330 3,368 +0.08(+6.40%)
Mar 29, 2010 1.250 1.250 1.250 1.250 9,500 -0.04(-3.10%)
Mar 26, 2010 1.280 1.330 1.200 1.290 67,000 +0.07(+5.74%)
Mar 25, 2010 1.350 1.390 1.220 1.220 61,350 -0.12(-8.96%)
Mar 24, 2010 1.380 1.400 1.300 1.340 66,300 -0.06(-4.29%)
Mar 23, 2010 1.410 1.410 1.380 1.400 10,000 -0.09(-6.04%)
Mar 22, 2010 1.430 1.490 1.410 1.490 12,800 +0.00(+0.00%)
Mar 19, 2010 1.490 1.500 1.490 1.490 44,000 -0.01(-0.67%)
Mar 18, 2010 1.500 1.500 1.490 1.500 102,000 +0.05(+3.45%)
Mar 17, 2010 1.500 1.500 1.410 1.450 35,600 -0.03(-2.03%)
Mar 16, 2010 1.400 1.480 1.400 1.480 9,000 +0.07(+4.96%)
Mar 15, 2010 1.480 1.460 1.400 1.410 24,300 -0.09(-6.00%)
Mar 12, 2010 1.500 1.500 1.500 1.500 10,000 -0.05(-3.23%)
Mar 11, 2010 1.560 1.560 1.500 1.550 55,500 +0.01(+0.65%)
Mar 10, 2010 1.530 1.540 1.530 1.540 4,800 +0.01(+0.65%)
Mar 09, 2010 1.500 1.530 1.460 1.530 45,100 -0.01(-0.65%)
Mar 08, 2010 1.500 1.540 1.500 1.540 40,800 +0.04(+2.67%)
Mar 05, 2010 1.480 1.500 1.380 1.500 112,075 -0.04(-2.60%)
Mar 04, 2010 1.540 1.540 1.540 0 +0.00(+0.00%)
Mar 03, 2010 1.540 1.540 1.530 1.540 1,700 -0.03(-1.91%)
Mar 02, 2010 1.540 1.570 1.540 1.570 22,500 +0.07(+4.67%)
Mar 01, 2010 1.510 1.510 1.500 1.500 12,500 -0.05(-3.23%)
Feb 26, 2010 1.550 1.620 1.400 1.550 94,030 +0.00(+0.00%)
Feb 25, 2010 1.550 1.550 1.550 1.550 53,400 +0.00(+0.00%)
Feb 24, 2010 1.550 1.610 1.550 1.550 28,000 +0.00(+0.00%)
Feb 23, 2010 1.560 1.620 1.530 1.550 124,250 +0.03(+1.97%)
Feb 22, 2010 1.570 1.620 1.520 1.520 22,000 -0.11(-6.75%)
Feb 19, 2010 1.530 1.630 1.530 1.630 5,300 +0.12(+7.95%)
Feb 18, 2010 1.550 1.550 1.510 1.510 9,000 -0.04(-2.58%)
Feb 17, 2010 1.630 1.630 1.500 1.550 26,300 -0.08(-4.91%)
Feb 16, 2010 1.640 1.660 1.600 1.630 96,121 +0.03(+1.87%)
Feb 12, 2010 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 11, 2010 1.620 1.630 1.580 1.600 56,974 -0.06(-3.61%)
Feb 10, 2010 1.560 1.660 1.450 1.660 312,158 +0.21(+14.48%)
Feb 09, 2010 1.480 1.480 1.350 1.450 7,200 -0.03(-2.03%)
Feb 08, 2010 1.400 1.480 1.400 1.480 15,850 +0.08(+5.71%)
Feb 05, 2010 1.360 1.400 1.340 1.400 61,000 +0.02(+1.45%)
Feb 04, 2010 1.400 1.400 1.360 1.380 44,100 -0.02(-1.43%)
Feb 03, 2010 1.380 1.400 1.380 1.400 14,000 +0.00(+0.00%)
Feb 02, 2010 1.400 1.470 1.310 1.400 73,951 -0.01(-0.71%)
Feb 01, 2010 1.500 1.500 1.410 1.410 59,450 -0.11(-7.24%)
Jan 29, 2010 1.520 1.520 1.520 1.520 3,700 +0.02(+1.33%)
Jan 28, 2010 1.550 1.550 1.470 1.500 30,300 -0.05(-3.23%)
Jan 27, 2010 1.450 1.550 1.450 1.550 18,600 +0.05(+3.33%)
Jan 26, 2010 1.500 1.500 1.500 1.500 1,000 -0.02(-1.32%)
Jan 25, 2010 1.500 1.520 1.450 1.520 11,500 +0.03(+2.01%)
Jan 22, 2010 1.450 1.500 1.450 1.490 13,900 +0.02(+1.36%)
Jan 21, 2010 1.470 1.470 1.470 1.470 3,000 -0.01(-0.68%)
Jan 20, 2010 1.530 1.530 1.450 1.480 36,989 -0.07(-4.52%)
Jan 19, 2010 1.550 1.550 1.510 1.550 27,950 -0.02(-1.27%)
Jan 18, 2010 1.590 1.590 1.550 1.570 15,664 -0.02(-1.26%)
Jan 15, 2010 1.660 1.670 1.570 1.590 114,300 -0.07(-4.22%)
Jan 14, 2010 1.560 1.670 1.560 1.660 122,450 +0.06(+3.75%)
Jan 13, 2010 1.340 1.700 1.330 1.600 115,550 +0.27(+20.30%)
Jan 12, 2010 1.300 1.330 1.270 1.330 29,200 +0.03(+2.31%)
Jan 11, 2010 1.300 1.300 1.300 1.300 5,000 +0.03(+2.36%)
Jan 08, 2010 1.250 1.270 1.250 1.270 12,700 +0.02(+1.60%)
Jan 07, 2010 1.270 1.280 1.250 1.250 38,000 +0.00(+0.00%)
Jan 06, 2010 1.220 1.270 1.200 1.250 38,800 +0.03(+2.46%)
Jan 05, 2010 1.220 1.270 1.220 1.220 6,564 +0.00(+0.00%)
Jan 04, 2010 1.300 1.300 1.220 1.220 81,950 -0.08(-6.15%)
Dec 31, 2009 1.300 1.300 1.300 0 +0.05(+4.00%)
Dec 30, 2009 1.300 1.300 1.240 1.250 62,820 -0.05(-3.85%)
Dec 29, 2009 1.290 1.300 1.290 1.300 2,000 +0.02(+1.56%)
Dec 24, 2009 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Dec 23, 2009 1.300 1.300 1.270 1.280 10,800 -0.01(-0.78%)
Dec 22, 2009 1.290 1.300 1.290 1.290 28,325 -0.01(-0.77%)
Dec 21, 2009 1.350 1.350 1.290 1.300 86,600 +0.00(+0.00%)
Dec 18, 2009 1.300 1.300 1.300 1.300 17,350 +0.00(+0.00%)
Dec 17, 2009 1.300 1.300 1.250 1.300 154,250 +0.05(+4.00%)
Dec 16, 2009 1.270 1.270 1.250 1.250 67,100 +0.00(+0.00%)
Dec 15, 2009 1.240 1.300 1.220 1.250 57,500 +0.01(+0.81%)
Dec 14, 2009 1.270 1.270 1.240 1.240 32,800 -0.03(-2.36%)
Dec 11, 2009 1.250 1.300 1.250 1.270 44,000 -0.03(-2.31%)
Dec 10, 2009 1.310 1.310 1.290 1.300 65,800 -0.03(-2.26%)
Dec 09, 2009 1.350 1.400 1.220 1.330 231,664 +0.10(+8.13%)
Dec 08, 2009 1.150 1.270 1.150 1.230 310,600 +0.08(+6.96%)
Dec 07, 2009 1.190 1.190 1.130 1.150 11,130 -0.04(-3.36%)
Dec 04, 2009 1.130 1.190 1.130 1.190 23,000 +0.06(+5.31%)
Dec 03, 2009 1.100 1.150 1.080 1.130 54,500 +0.05(+4.63%)
Dec 02, 2009 1.050 1.100 1.010 1.080 20,000 +0.06(+5.88%)
Dec 01, 2009 1.000 1.050 1.000 1.020 78,200 +0.02(+2.00%)
Nov 30, 2009 1.000 1.000 1.000 1.000 5,050 +0.00(+0.00%)
Nov 27, 2009 0.9800 1.000 0.9800 1.000 8,000 +0.00(+0.00%)
Nov 26, 2009 1.000 1.000 1.000 1.000 20,000 +0.06(+6.38%)
Nov 25, 2009 0.9300 0.9400 0.9300 0.9400 14,000 -0.01(-1.05%)
Nov 24, 2009 0.9500 0.9500 0.9300 0.9500 12,000 -0.05(-5.00%)
Nov 23, 2009 1.000 1.000 1.000 1.000 500 +0.00(+0.00%)
Nov 20, 2009 0.9500 1.000 0.9400 1.000 76,700 +0.05(+5.26%)
Nov 19, 2009 0.9800 0.9900 0.9500 0.9500 28,000 -0.02(-2.06%)
Nov 18, 2009 0.9800 0.9800 0.9700 0.9700 17,000 +0.00(+0.00%)
Nov 17, 2009 0.9800 0.9800 0.9700 0.9700 17,000 -0.01(-1.02%)
Nov 16, 2009 0.9800 0.9800 0.9800 0.9800 15,000 +0.01(+1.03%)
Nov 13, 2009 0.9500 0.9700 0.9500 0.9700 15,000 +0.02(+2.11%)
Nov 12, 2009 1.000 1.000 0.9500 0.9500 47,000 -0.04(-4.04%)
Nov 11, 2009 0.9800 0.9900 0.9800 0.9900 29,000 +0.02(+2.06%)
Nov 10, 2009 0.9900 1.000 0.9700 0.9700 10,750 -0.03(-3.00%)
Nov 09, 2009 0.9400 1.000 0.9400 1.000 48,225 +0.06(+6.38%)
Nov 06, 2009 0.9400 0.9400 0.9400 0.9400 5,000 -0.02(-2.08%)
Nov 05, 2009 0.9700 0.9700 0.9600 0.9600 6,500 +0.06(+6.67%)
Nov 04, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 03, 2009 0.9000 0.9000 0.9000 0.9000 1,500 +0.00(+0.00%)
Nov 02, 2009 0.9700 0.9700 0.9000 0.9000 15,000 -0.10(-10.00%)
Oct 30, 2009 1.000 1.020 1.000 1.000 10,100 +0.00(+0.00%)
Oct 29, 2009 1.000 1.020 1.000 1.000 26,000 -0.02(-1.96%)
Oct 28, 2009 0.9500 1.020 0.9500 1.020 75,500 +0.00(+0.00%)
Oct 27, 2009 1.000 1.020 1.000 1.020 10,000 +0.02(+2.00%)
Oct 26, 2009 0.9500 1.000 0.9200 1.000 45,500 +0.01(+1.01%)
Oct 23, 2009 0.8500 0.9900 0.8500 0.9900 35,500 +0.14(+16.47%)
Oct 22, 2009 0.8500 0.8500 0.8500 0.8500 20,000 +0.05(+6.25%)
Oct 21, 2009 0.8000 0.8000 0.8000 0.8000 12,000 +0.00(+0.00%)
Oct 20, 2009 0.8000 0.8000 0.7500 0.8000 19,000 +0.00(+0.00%)
Oct 19, 2009 0.8200 0.8200 0.8000 0.8000 68,500 -0.04(-4.76%)
Oct 16, 2009 0.8300 0.8400 0.8200 0.8400 48,000 +0.01(+1.20%)
Oct 15, 2009 0.8500 0.8500 0.8300 0.8300 25,000 -0.02(-2.35%)
Oct 14, 2009 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
Oct 13, 2009 0.8400 0.8500 0.8400 0.8500 80,000 +0.04(+4.94%)
Oct 09, 2009 0.8500 0.8500 0.8100 0.8100 40,000 -0.05(-5.81%)
Oct 08, 2009 0.8500 0.9000 0.8400 0.8600 82,000 +0.01(+1.18%)
Oct 07, 2009 0.8400 0.8500 0.8100 0.8500 41,000 +0.00(+0.00%)
Oct 06, 2009 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Oct 05, 2009 0.8100 0.8500 0.8100 0.8500 14,500 +0.00(+0.00%)
Oct 02, 2009 0.8500 0.8500 0.8500 0.8500 8,000 +0.00(+0.00%)
Oct 01, 2009 0.8500 0.8500 0.8500 0.8500 20,000 +0.00(+0.00%)
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%)
Jul 02, 2009 0.9400 0.9400 0.9400 0.9400 20,400 +0.00(+0.00%)
Jun 30, 2009 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 29, 2009 0.9400 0.9400 0.9400 0.9400 20,400 +0.04(+4.44%)
Jun 26, 2009 0.9300 0.9300 0.9000 0.9000 30,000 +0.00(+0.00%)
Jun 25, 2009 0.9100 0.9500 0.9000 0.9000 122,000 -0.05(-5.26%)
Jun 24, 2009 0.9500 0.9500 0.9500 0.9500 2,500 +0.00(+0.00%)
Jun 23, 2009 0.9100 0.9500 0.9100 0.9500 26,500 +0.05(+5.56%)
Jun 22, 2009 0.8400 0.9000 0.8400 0.9000 20,500 +0.05(+5.88%)
Jun 19, 2009 0.8500 0.8500 0.7300 0.8500 48,000 +0.00(+0.00%)
Jun 18, 2009 0.8500 0.8500 0.8500 0.8500 49,500 +0.00(+0.00%)
Jun 17, 2009 0.8500 0.8500 0.8300 0.8500 49,500 -0.03(-3.41%)
Jun 16, 2009 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 15, 2009 0.8700 0.8800 0.8700 0.8800 7,000 +0.00(+0.00%)
Jun 12, 2009 0.8700 0.8800 0.8700 0.8800 7,000 +0.08(+10.00%)
Jun 11, 2009 0.8500 0.8500 0.8000 0.8000 6,500 -0.10(-11.11%)
Jun 10, 2009 0.9000 0.9000 0.9000 0.9000 26,000 -0.05(-5.26%)
Jun 09, 2009 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 08, 2009 1.020 1.020 0.9500 0.9500 32,500 -0.08(-7.77%)
Jun 05, 2009 1.070 1.070 1.030 1.030 10,700 -0.05(-4.63%)
Jun 04, 2009 0.9700 1.080 0.9700 1.080 91,000 +0.12(+12.50%)
Jun 03, 2009 0.9300 0.9900 0.9300 0.9600 38,600 +0.01(+1.05%)
Jun 02, 2009 0.9500 0.9500 0.9500 0.9500 40,400 -0.01(-1.04%)
Jun 01, 2009 0.9700 0.9800 0.9600 0.9600 51,500 +0.01(+1.05%)
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%)
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.