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 27, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 26, 2016 0.0400 0.0400 0.0400 0.0400 19,800 -0.00(-11.11%)
Apr 25, 2016 0.0400 0.0450 0.0400 0.0450 14,000 +0.00(+12.50%)
Apr 22, 2016 0.0350 0.0400 0.0350 0.0400 34,070 +0.00(+0.00%)
Apr 20, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 19, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Apr 18, 2016 0.0300 0.0300 0.0300 0.0300 4,500 -0.01(-14.29%)
Apr 15, 2016 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Apr 13, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 12, 2016 0.0400 0.0400 0.0400 0.0400 24,000 -0.00(-11.11%)
Apr 08, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 06, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 01, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 31, 2016 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Mar 24, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 16, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 15, 2016 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-18.18%)
Mar 14, 2016 0.0550 0.0550 0.0550 0.0550 67,000 +0.01(+37.50%)
Mar 10, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 04, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 02, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 26, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 24, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 23, 2016 0.0400 0.0400 0.0400 0.0400 1,500 -0.01(-20.00%)
Feb 22, 2016 0.0500 0.0500 0.0500 0.0500 22,650 +0.01(+25.00%)
Feb 19, 2016 0.0400 0.0400 0.0400 0.0400 5,400 +0.00(+0.00%)
Feb 18, 2016 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Feb 17, 2016 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+12.50%)
Feb 16, 2016 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Feb 03, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 28, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 22, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 15, 2016 0.0450 0.0450 0.0450 0 -0.03(-40.00%)
Jan 14, 2016 0.0500 0.0750 0.0500 0.0750 200,000 +0.02(+50.00%)
Jan 13, 2016 0.0500 0.0500 0.0500 0.0500 45,248 -0.00(-9.09%)
Jan 12, 2016 0.0500 0.0550 0.0500 0.0550 175,000 +0.02(+57.14%)
Jan 11, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Jan 05, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 04, 2016 0.0300 0.0300 0.0300 0.0300 18,000 -0.01(-14.29%)
Dec 29, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 22, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 21, 2015 0.0350 0.0350 0.0350 0.0350 12,500 -0.00(-12.50%)
Dec 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 15, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 14, 2015 0.0400 0.0400 0.0300 0.0300 7,000 +0.00(+0.00%)
Dec 10, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 09, 2015 0.0350 0.0350 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 08, 2015 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Dec 04, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 02, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 01, 2015 0.0350 0.0350 0.0300 0.0300 30,000 +0.00(+0.00%)
Nov 27, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 23, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 20, 2015 0.0350 0.0350 0.0350 0.0350 15,000 +0.01(+16.67%)
Nov 19, 2015 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Nov 17, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 16, 2015 0.0300 0.0300 0.0300 0.0300 32,500 -0.01(-14.29%)
Nov 12, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 11, 2015 0.0450 0.0450 0.0400 0.0400 104,000 -0.00(-11.11%)
Nov 10, 2015 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Nov 09, 2015 0.0400 0.0450 0.0400 0.0450 17,990 +0.00(+12.50%)
Nov 06, 2015 0.0400 0.0400 0.0400 0.0400 15,500 +0.00(+0.00%)
Nov 04, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 29, 2015 0.0450 0.0450 0.0450 500 -0.01(-10.00%)
Oct 27, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 26, 2015 0.0500 0.0500 0.0500 0.0500 105,500 +0.00(+0.00%)
Oct 23, 2015 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Oct 22, 2015 0.0450 0.0500 0.0450 0.0500 37,000 +0.00(+0.00%)
Oct 19, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 13, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 02, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 01, 2015 0.0450 0.0450 0.0400 0.0400 66,180 -0.00(-11.11%)
Sep 29, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 23, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 15, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 10, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 31, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 25, 2015 0.0550 0.0550 0.0550 500 +0.00(+10.00%)
Aug 24, 2015 0.0450 0.0500 0.0450 0.0500 44,853 +0.00(+0.00%)
Aug 21, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 17, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 06, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 29, 2015 0.0550 0.0550 0.0550 100 +0.00(+10.00%)
Jul 22, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 21, 2015 0.0550 0.0550 0.0500 0.0500 15,000 -0.01(-16.67%)
Jul 17, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jul 09, 2015 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Jul 07, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jun 30, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 29, 2015 0.0850 0.0850 0.0700 0.0700 206,000 +0.00(+0.00%)
Jun 25, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 23, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 22, 2015 0.0800 0.0800 0.0800 0.0800 11,475 +0.00(+0.00%)
Jun 19, 2015 0.0650 0.0800 0.0650 0.0800 372,000 +0.01(+14.29%)
Jun 17, 2015 0.0700 0.0700 0.0700 960 +0.01(+7.69%)
Jun 16, 2015 0.0650 0.0650 0.0650 0.0650 19,000 -0.01(-7.14%)
Jun 11, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 08, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 05, 2015 0.0700 0.0700 0.0700 0.0700 2,000 -0.01(-17.65%)
Jun 04, 2015 0.0600 0.0850 0.0600 0.0850 14,200 +0.03(+41.67%)
Jun 02, 2015 0.0600 0.0600 0.0600 0 -0.03(-29.41%)
Jun 01, 2015 0.0850 0.0850 0.0850 0.0850 3,500 +0.01(+6.25%)
May 29, 2015 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
May 28, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.03(+45.45%)
May 27, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
May 26, 2015 0.0550 0.0550 0.0550 0.0550 5,500 +0.00(+10.00%)
May 22, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 20, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 15, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 13, 2015 0.0450 0.0450 0.0450 500 +0.00(+12.50%)
May 12, 2015 0.0400 0.0400 0.0400 0.0400 23,000 +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.