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 29, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 25, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 24, 2014 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Apr 22, 2014 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 15, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 10, 2014 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 08, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 07, 2014 0.0950 0.0950 0.0950 0.0950 27,999 +0.00(+0.00%)
Apr 04, 2014 0.0850 0.0950 0.0850 0.0950 7,820 +0.01(+11.76%)
Apr 03, 2014 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Apr 02, 2014 0.0800 0.0800 0.0800 0.0800 7,100 -0.01(-11.11%)
Mar 31, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 28, 2014 0.0900 0.0900 0.0800 0.0800 383,000 -0.01(-11.11%)
Mar 27, 2014 0.0950 0.0950 0.0900 0.0900 73,400 -0.01(-5.26%)
Mar 26, 2014 0.1100 0.1100 0.0950 0.0950 45,400 -0.03(-24.00%)
Mar 21, 2014 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Mar 19, 2014 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 18, 2014 0.1100 0.1150 0.1100 0.1150 200,000 +0.01(+4.55%)
Mar 14, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 13, 2014 0.1050 0.1050 0.1000 0.1050 9,300 +0.00(+5.00%)
Mar 12, 2014 0.1050 0.1250 0.1000 0.1000 50,000 -0.03(-23.08%)
Mar 10, 2014 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 06, 2014 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 04, 2014 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 28, 2014 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Feb 27, 2014 0.1300 0.1300 0.1250 0.1300 51,000 +0.00(+0.00%)
Feb 26, 2014 0.1400 0.1400 0.1300 0.1300 9,800 +0.00(+0.00%)
Feb 25, 2014 0.1350 0.1350 0.1300 0.1300 11,000 -0.01(-10.34%)
Feb 24, 2014 0.1100 0.1450 0.1000 0.1450 279,000 +0.01(+11.54%)
Feb 18, 2014 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 14, 2014 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Feb 12, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 11, 2014 0.1300 0.1300 0.1300 0.1300 38,000 +0.00(+0.00%)
Feb 07, 2014 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 06, 2014 0.1300 0.1300 0.1250 0.1250 14,000 -0.02(-16.67%)
Feb 04, 2014 0.1500 0.1500 0.1500 100 +0.02(+15.38%)
Jan 28, 2014 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 24, 2014 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jan 23, 2014 0.1300 0.1300 0.1200 0.1200 116,000 -0.02(-17.24%)
Jan 22, 2014 0.1450 0.1450 0.1450 0.1450 98,000 +0.00(+0.00%)
Jan 17, 2014 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 16, 2014 0.1450 0.1450 0.1450 0.1450 35,000 +0.00(+3.57%)
Jan 15, 2014 0.1400 0.1400 0.1400 0.1400 100,000 +0.00(+0.00%)
Jan 14, 2014 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Jan 13, 2014 0.1450 0.1450 0.1450 0.1450 125,000 +0.00(+0.00%)
Jan 10, 2014 0.1450 0.1450 0.1450 0.1450 198,000 +0.00(+0.00%)
Jan 07, 2014 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Jan 03, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 30, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 27, 2013 0.1500 0.1500 0.1500 0.1500 38,500 +0.00(+0.00%)
Dec 24, 2013 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 23, 2013 0.1300 0.1400 0.1300 0.1400 12,000 +0.00(+0.00%)
Dec 19, 2013 0.1400 0.1400 0.1400 0.1400 470 -0.01(-9.68%)
Dec 18, 2013 0.1400 0.1550 0.1250 0.1550 132,566 +0.05(+55.00%)
Dec 17, 2013 0.1050 0.1050 0.1000 0.1000 40,000 +0.00(+0.00%)
Dec 16, 2013 0.1000 0.1000 0.1000 0.1000 5,275 -0.01(-9.09%)
Dec 13, 2013 0.1250 0.1250 0.1100 0.1100 17,000 -0.01(-8.33%)
Dec 12, 2013 0.1000 0.1450 0.1000 0.1200 361,200 +0.01(+14.29%)
Dec 11, 2013 0.0800 0.1050 0.0800 0.1050 53,000 +0.02(+31.25%)
Dec 10, 2013 0.0800 0.0850 0.0800 0.0800 31,200 +0.00(+0.00%)
Dec 09, 2013 0.0800 0.0800 0.0800 0.0800 59,500 -0.02(-23.81%)
Dec 05, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Dec 04, 2013 0.0800 0.0900 0.0800 0.0800 7,000 -0.01(-5.88%)
Dec 03, 2013 0.0800 0.0850 0.0800 0.0850 68,800 -0.01(-10.53%)
Dec 02, 2013 0.0800 0.0950 0.0800 0.0950 19,500 +0.02(+26.67%)
Nov 29, 2013 0.0800 0.0900 0.0750 0.0750 57,300 -0.01(-6.25%)
Nov 28, 2013 0.0800 0.0850 0.0800 0.0800 48,000 -0.01(-11.11%)
Nov 27, 2013 0.0900 0.0900 0.0900 0.0900 101,000 +0.00(+0.00%)
Nov 26, 2013 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Nov 25, 2013 0.0900 0.0900 0.0900 0.0900 6,100 -0.01(-5.26%)
Nov 21, 2013 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 20, 2013 0.0950 0.0950 0.0950 0.0950 73,500 +0.00(+0.00%)
Nov 19, 2013 0.0950 0.0950 0.0950 0.0950 108,100 +0.01(+18.75%)
Nov 18, 2013 0.0800 0.0950 0.0800 0.0800 52,000 -0.01(-11.11%)
Nov 15, 2013 0.0950 0.0950 0.0850 0.0900 54,250 -0.01(-10.00%)
Nov 14, 2013 0.1000 0.1000 0.0850 0.1000 57,500 +0.02(+25.00%)
Nov 12, 2013 0.0850 0.1000 0.0700 0.0800 168,000 +0.00(+0.00%)
Nov 11, 2013 0.0800 0.0850 0.0800 0.0800 52,000 -0.02(-20.00%)
Nov 08, 2013 0.0800 0.1000 0.0800 0.1000 61,450 +0.01(+11.11%)
Nov 07, 2013 0.0900 0.0900 0.0900 0.0900 150,160 +0.00(+0.00%)
Nov 06, 2013 0.0800 0.1000 0.0800 0.0900 255,543 +0.00(+5.88%)
Nov 05, 2013 0.1000 0.1000 0.0800 0.0850 45,200 -0.00(-5.56%)
Nov 04, 2013 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Oct 31, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 30, 2013 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Oct 28, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Oct 25, 2013 0.0750 0.0750 0.0700 0.0750 143,420 -0.03(-25.00%)
Oct 24, 2013 0.0700 0.1000 0.0650 0.1000 143,949 +0.02(+25.00%)
Oct 23, 2013 0.1000 0.1000 0.0700 0.0800 132,500 -0.02(-20.00%)
Oct 22, 2013 0.1000 0.1000 0.1000 0.1000 500 -0.01(-13.04%)
Oct 21, 2013 0.1000 0.1150 0.0950 0.1150 82,800 +0.01(+4.55%)
Oct 18, 2013 0.1200 0.1400 0.1100 0.1100 86,200 -0.06(-37.14%)
Oct 16, 2013 0.1750 0.1750 0.1750 0 +0.05(+40.00%)
Oct 15, 2013 0.1250 0.1250 0.1250 0.1250 18,000 +0.00(+0.00%)
Oct 10, 2013 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 09, 2013 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Oct 07, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 03, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 02, 2013 0.1800 0.1800 0.1300 0.1300 2,200 +0.00(+0.00%)
Sep 27, 2013 0.1300 0.1300 0.1300 0 -0.04(-21.21%)
Sep 24, 2013 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Sep 23, 2013 0.1250 0.1700 0.1250 0.1700 110,000 +0.04(+25.93%)
Sep 20, 2013 0.1400 0.1400 0.1350 0.1350 12,000 -0.01(-10.00%)
Sep 19, 2013 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.25%)
Sep 18, 2013 0.1650 0.1650 0.1600 0.1600 42,960 -0.01(-3.03%)
Sep 17, 2013 0.1650 0.1650 0.1650 0.1650 18,000 +0.00(+0.00%)
Sep 16, 2013 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Sep 12, 2013 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Sep 11, 2013 0.1850 0.1850 0.1850 0.1850 38,000 -0.02(-11.90%)
Sep 04, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 03, 2013 0.2050 0.2100 0.2050 0.2100 2,000 +0.01(+5.00%)
Aug 30, 2013 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 27, 2013 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Aug 26, 2013 0.2050 0.2050 0.2050 0.2050 81,500 -0.02(-6.82%)
Aug 22, 2013 0.2200 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 21, 2013 0.2100 0.2100 0.2100 0.2100 17,000 +0.00(+0.00%)
Aug 20, 2013 0.2100 0.2200 0.2100 0.2100 24,678 +0.00(+0.00%)
Aug 19, 2013 0.2000 0.2100 0.1650 0.2100 16,100 +0.01(+5.00%)
Aug 16, 2013 0.1950 0.2000 0.1600 0.2000 88,000 +0.02(+11.11%)
Aug 15, 2013 0.1700 0.1800 0.1700 0.1800 134,500 +0.02(+12.50%)
Aug 13, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 12, 2013 0.1400 0.1600 0.1400 0.1600 130,000 +0.01(+6.67%)
Aug 09, 2013 0.1250 0.1500 0.1200 0.1500 58,000 +0.01(+7.14%)
Aug 08, 2013 0.1200 0.1400 0.1200 0.1400 44,400 -0.01(-6.67%)
Aug 07, 2013 0.1200 0.1500 0.1200 0.1500 56,500 +0.02(+15.38%)
Aug 06, 2013 0.1300 0.1300 0.1300 0.1300 100,000 +0.00(+0.00%)
Aug 02, 2013 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 01, 2013 0.1200 0.1250 0.1100 0.1250 21,000 +0.01(+4.17%)
Jul 30, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 29, 2013 0.1300 0.1300 0.1200 0.1200 18,600 -0.01(-4.00%)
Jul 26, 2013 0.1300 0.1300 0.1250 0.1250 270,500 +0.00(+0.00%)
Jul 25, 2013 0.1250 0.1250 0.1250 0.1250 500 -0.02(-10.71%)
Jul 24, 2013 0.1450 0.1500 0.1250 0.1400 2,366,600 -0.01(-6.67%)
Jul 23, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 22, 2013 0.1400 0.1500 0.1400 0.1500 84,000 +0.01(+7.14%)
Jul 19, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 18, 2013 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Jul 17, 2013 0.1400 0.1400 0.1350 0.1350 38,500 -0.01(-3.57%)
Jul 16, 2013 0.1550 0.1550 0.1400 0.1400 69,400 -0.01(-9.68%)
Jul 15, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 12, 2013 0.1550 0.1550 0.1550 0.1550 50,000 +0.00(+0.00%)
Jul 11, 2013 0.1500 0.1550 0.1500 0.1550 78,500 +0.01(+10.71%)
Jul 10, 2013 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Jul 09, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 08, 2013 0.1400 0.1400 0.1400 0.1400 1,950 +0.00(+0.00%)
Jul 05, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 04, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 03, 2013 0.1400 0.1400 0.1400 0.1400 17,000 -0.03(-17.65%)
Jul 02, 2013 0.1700 0.1700 0.1700 0.1700 1,500 +0.04(+25.93%)
Jun 28, 2013 0.1350 0.1350 0.1350 0 -0.04(-20.59%)
Jun 26, 2013 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Jun 25, 2013 0.1700 0.1700 0.1700 0.1700 16,600 +0.03(+17.24%)
Jun 24, 2013 0.1450 0.1450 0.1450 0.1450 225,000 +0.00(+3.57%)
Jun 21, 2013 0.1400 0.1400 0.1400 0.1400 500 -0.03(-17.65%)
Jun 20, 2013 0.1400 0.1700 0.1400 0.1700 8,400 +0.03(+21.43%)
Jun 19, 2013 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Jun 18, 2013 0.1400 0.1400 0.1400 0.1400 700 -0.00(-3.45%)
Jun 17, 2013 0.1450 0.1450 0.1450 0.1450 7,500 +0.00(+3.57%)
Jun 14, 2013 0.1400 0.1400 0.1400 0.1400 10,500 -0.01(-6.67%)
Jun 13, 2013 0.1500 0.1500 0.1500 0.1500 17,000 +0.01(+7.14%)
Jun 12, 2013 0.1450 0.1450 0.1400 0.1400 8,000 -0.03(-17.65%)
Jun 11, 2013 0.1700 0.1700 0.1700 0.1700 5,000 +0.03(+21.43%)
Jun 10, 2013 0.1450 0.1550 0.1400 0.1400 12,500 -0.00(-3.45%)
Jun 07, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 06, 2013 0.1500 0.1700 0.1350 0.1450 79,000 -0.03(-14.71%)
Jun 05, 2013 0.1700 0.1700 0.1700 0.1700 60,000 +0.02(+13.33%)
Jun 04, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 03, 2013 0.1650 0.1650 0.1500 0.1500 100,000 -0.02(-11.76%)
May 31, 2013 0.1700 0.1700 0.1650 0.1700 67,900 +0.00(+0.00%)
May 30, 2013 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
May 29, 2013 0.1700 0.1700 0.1700 0.1700 33,500 +0.01(+6.25%)
May 28, 2013 0.1450 0.1700 0.1450 0.1600 80,500 +0.02(+10.34%)
May 27, 2013 0.1400 0.1700 0.1350 0.1450 83,000 -0.03(-17.14%)
May 24, 2013 0.1250 0.1750 0.1200 0.1750 58,000 +0.05(+40.00%)
May 23, 2013 0.1250 0.1250 0.1250 0.1250 27,500 -0.01(-3.85%)
May 22, 2013 0.1450 0.1450 0.1300 0.1300 35,000 -0.04(-23.53%)
May 21, 2013 0.1400 0.1700 0.1400 0.1700 4,500 +0.00(+0.00%)
May 17, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 16, 2013 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+6.25%)
May 15, 2013 0.1650 0.1650 0.1600 0.1600 10,000 -0.01(-3.03%)
May 13, 2013 0.1550 0.1650 0.1550 0.1650 27,800 +0.01(+3.13%)
May 10, 2013 0.1600 0.1600 0.1600 0.1600 24,300 +0.01(+3.23%)
May 09, 2013 0.1550 0.1550 0.1550 0.1550 700 -0.01(-3.13%)
May 08, 2013 0.1600 0.1600 0.1550 0.1600 10,600 -0.01(-5.88%)
May 07, 2013 0.1700 0.1700 0.1700 0.1700 100,000 -0.01(-5.56%)
May 06, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 03, 2013 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
May 02, 2013 0.1650 0.1800 0.1650 0.1800 20,000 +0.02(+16.13%)
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.