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, 2015 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Apr 29, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Apr 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 16, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 09, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 08, 2015 0.0450 0.0450 0.0400 0.0450 211,000 +0.00(+12.50%)
Mar 27, 2015 0.0400 0.0400 0.0400 800 +0.00(+0.00%)
Mar 25, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 20, 2015 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Mar 17, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 16, 2015 0.0500 0.0550 0.0500 0.0550 18,200 +0.00(+10.00%)
Mar 11, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 09, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 05, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 04, 2015 0.0500 0.0500 0.0400 0.0400 242,800 -0.01(-27.27%)
Mar 03, 2015 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+10.00%)
Mar 02, 2015 0.0500 0.0500 0.0500 0.0500 12,200 +0.01(+11.11%)
Feb 27, 2015 0.0450 0.0450 0.0450 0.0450 22,000 -0.01(-10.00%)
Feb 26, 2015 0.0450 0.0500 0.0450 0.0500 17,000 +0.00(+0.00%)
Feb 25, 2015 0.0500 0.0500 0.0500 0.0500 21,700 +0.00(+0.00%)
Feb 24, 2015 0.0500 0.0500 0.0500 0.0500 42,000 -0.00(-9.09%)
Feb 19, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 18, 2015 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+10.00%)
Feb 17, 2015 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Feb 13, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 12, 2015 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Feb 06, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Feb 04, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 02, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 27, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 26, 2015 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Jan 23, 2015 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-16.67%)
Jan 22, 2015 0.0500 0.0600 0.0500 0.0600 55,400 +0.00(+9.09%)
Jan 20, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 15, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 13, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 12, 2015 0.0550 0.0600 0.0550 0.0550 17,500 -0.01(-15.38%)
Jan 09, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+18.18%)
Jan 07, 2015 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Jan 06, 2015 0.0700 0.0700 0.0700 0.0700 134,000 -0.01(-12.50%)
Jan 05, 2015 0.0750 0.0800 0.0750 0.0800 87,500 +0.02(+33.33%)
Dec 31, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 29, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 22, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 18, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 17, 2014 0.0700 0.0700 0.0600 0.0600 15,000 -0.01(-14.29%)
Dec 16, 2014 0.0700 0.0700 37,000 +0.02(+27.27%)
Dec 15, 2014 0.0600 0.0600 0.0550 0.0550 51,280 -0.00(-8.33%)
Dec 09, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 08, 2014 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-14.29%)
Dec 05, 2014 0.0750 0.0750 0.0700 0.0700 4,500 -0.00(-6.67%)
Dec 04, 2014 0.0700 0.0750 0.0700 0.0750 115,945 +0.01(+15.38%)
Dec 03, 2014 0.0650 0.0700 0.0650 0.0650 127,500 +0.00(+0.00%)
Dec 02, 2014 0.0650 0.0700 0.0650 0.0650 422,500 +0.00(+0.00%)
Dec 01, 2014 0.0650 0.0650 0.0650 0.0650 7,200 +0.00(+0.00%)
Nov 28, 2014 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Nov 27, 2014 0.0550 0.0700 0.0550 0.0650 557,000 +0.00(+0.00%)
Nov 25, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 21, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 20, 2014 0.0750 0.0750 0.0750 0.0750 307,000 +0.00(+0.00%)
Nov 19, 2014 0.0750 0.0750 0.0750 0.0750 1,986 +0.00(+7.14%)
Nov 18, 2014 0.0700 0.0700 0.0700 0.0700 299,000 -0.00(-6.67%)
Nov 13, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 12, 2014 0.0650 0.0800 0.0650 0.0800 755,400 +0.02(+33.33%)
Nov 07, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 05, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 29, 2014 0.0650 0.0650 0.0650 200 +0.00(+0.00%)
Oct 28, 2014 0.0700 0.0700 0.0650 0.0650 105,000 -0.01(-7.14%)
Oct 24, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 16, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 14, 2014 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Oct 09, 2014 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Oct 08, 2014 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Oct 07, 2014 0.0550 0.0700 0.0500 0.0700 40,500 +0.02(+40.00%)
Oct 06, 2014 0.0600 0.0650 0.0500 0.0500 305,000 -0.02(-28.57%)
Oct 02, 2014 0.0700 0.0700 0.0700 300 +0.00(+0.00%)
Oct 01, 2014 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Sep 30, 2014 0.0650 0.0650 0.0650 0.0650 7,950 -0.01(-7.14%)
Sep 26, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 25, 2014 0.0650 0.0650 0.0650 0.0650 46,000 -0.01(-13.33%)
Sep 22, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 18, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 16, 2014 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Sep 10, 2014 0.0650 0.0650 0.0650 103 -0.01(-7.14%)
Sep 08, 2014 0.0700 0.0700 0.0700 500 +0.01(+7.69%)
Sep 05, 2014 0.0650 0.0650 0.0650 500 -0.01(-7.14%)
Aug 29, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 26, 2014 0.0700 0.0700 0.0700 1,510 +0.00(+0.00%)
Aug 25, 2014 0.0650 0.0700 0.0650 0.0700 6,750 +0.01(+7.69%)
Aug 21, 2014 0.0650 0 -0.01(-13.33%)
Aug 18, 2014 0.0750 500 +0.00(+7.14%)
Aug 14, 2014 0.0700 0 +0.00(+0.00%)
Aug 13, 2014 0.0800 0.0800 0.0700 0.0700 330,000 +0.00(+0.00%)
Aug 12, 2014 0.0750 0.0750 0.0700 0.0700 319,500 -0.00(-6.67%)
Aug 11, 2014 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Aug 08, 2014 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Aug 07, 2014 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Aug 05, 2014 0.0750 0 -0.03(-25.00%)
Jul 29, 2014 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Jul 25, 2014 0.0700 0 -0.00(-6.67%)
Jul 24, 2014 0.0700 0.0750 0.0700 0.0750 10,000 -0.01(-6.25%)
Jul 23, 2014 0.0750 0.0800 0.0750 0.0800 23,450 +0.01(+6.67%)
Jul 22, 2014 0.0750 0.0800 0.0750 0.0750 10,000 -0.01(-11.76%)
Jul 18, 2014 0.0850 0.0850 0 +0.00(+0.00%)
Jul 17, 2014 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
Jul 14, 2014 0.0800 0.0800 0 -0.01(-5.88%)
Jul 10, 2014 0.0850 0.0850 0 +0.00(+0.00%)
Jul 09, 2014 0.0800 0.0850 0.0800 0.0850 2,000 +0.01(+6.25%)
Jun 27, 2014 0.0800 0.0800 0 -0.01(-11.11%)
Jun 26, 2014 0.0800 0.0900 0.0800 0.0900 66,300 +0.00(+5.88%)
Jun 25, 2014 0.0850 0.0850 0.0850 0.0850 6,433 +0.01(+6.25%)
Jun 20, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 19, 2014 0.0800 0.0850 0.0800 0.0850 12,300 -0.01(-15.00%)
Jun 18, 2014 0.0950 0.1000 0.0950 0.1000 2,228 +0.01(+5.26%)
Jun 17, 2014 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Jun 16, 2014 0.0900 0.0950 0.0900 0.0950 7,000 +0.01(+11.76%)
Jun 13, 2014 0.0900 0.0900 0.0800 0.0850 18,350 -0.00(-5.56%)
Jun 11, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 09, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 04, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 29, 2014 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
May 23, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 21, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 20, 2014 0.0950 0.0950 0.0900 0.0900 9,200 -0.01(-10.00%)
May 16, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 15, 2014 0.0900 0.0950 0.0900 0.0950 3,500 +0.01(+5.56%)
May 14, 2014 0.0900 0.0900 0.0900 0.0900 19,000 -0.01(-5.26%)
May 08, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 07, 2014 0.0900 0.0900 0.0900 0.0900 37,000 +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.