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, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 18, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 11, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 03, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 30, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 24, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 20, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 15, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 10, 2017 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Mar 06, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 27, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Feb 24, 2017 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Feb 23, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Feb 22, 2017 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+25.00%)
Feb 21, 2017 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Feb 17, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 15, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 10, 2017 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Feb 08, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 06, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 01, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 27, 2017 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Jan 26, 2017 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Jan 25, 2017 0.0550 0.0550 0.0450 0.0450 70,000 -0.01(-10.00%)
Jan 23, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 18, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jan 17, 2017 0.0450 0.0450 0.0400 0.0400 106,300 +0.00(+14.29%)
Jan 16, 2017 0.0350 0.0350 0.0350 0.0350 2,300 -0.01(-22.22%)
Jan 03, 2017 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 30, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 28, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 22, 2016 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Dec 21, 2016 0.0350 0.0350 0.0350 0.0350 22,200 +0.00(+0.00%)
Dec 19, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 16, 2016 0.0350 0.0400 0.0350 0.0400 28,000 +0.00(+14.29%)
Dec 15, 2016 0.0350 0.0350 0.0350 0.0350 3,900 +0.00(+0.00%)
Dec 14, 2016 0.0350 0.0350 0.0350 0.0350 48,700 -0.00(-12.50%)
Dec 13, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Dec 08, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 07, 2016 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Dec 06, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 05, 2016 0.0400 0.0400 0.0400 0.0400 6,000 -0.01(-27.27%)
Nov 28, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 23, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 22, 2016 0.0550 0.0550 0.0500 0.0500 99,291 +0.01(+11.11%)
Nov 21, 2016 0.0300 0.0450 0.0300 0.0450 22,000 +0.01(+28.57%)
Nov 16, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 15, 2016 0.0350 0.0350 0.0300 0.0300 18,000 -0.01(-33.33%)
Nov 10, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 02, 2016 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Oct 24, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 21, 2016 0.0500 0.0550 0.0500 0.0550 21,000 +0.01(+22.22%)
Oct 20, 2016 0.0450 0.0450 0.0450 0.0450 15,000 +0.01(+50.00%)
Oct 19, 2016 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Oct 14, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 06, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 03, 2016 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 30, 2016 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 29, 2016 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 28, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 27, 2016 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 26, 2016 0.0450 0.0450 0.0450 0.0450 1,200 -0.01(-10.00%)
Sep 09, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 08, 2016 0.0500 0.0550 0.0500 0.0550 69,000 +0.01(+37.50%)
Sep 07, 2016 0.0400 0.0400 0.0400 0.0400 7,850 +0.00(+0.00%)
Sep 06, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Aug 30, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 25, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 24, 2016 0.0500 0.0500 0.0450 0.0450 63,000 -0.01(-10.00%)
Aug 19, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 15, 2016 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Aug 12, 2016 0.0500 0.0500 0.0450 0.0450 142,000 -0.01(-18.18%)
Aug 11, 2016 0.0550 0.0550 0.0550 0.0550 48,650 -0.00(-8.33%)
Aug 10, 2016 0.0600 0.0600 0.0600 0.0600 72,000 +0.00(+9.09%)
Aug 09, 2016 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Aug 08, 2016 0.0600 0.0600 0.0600 0.0600 7,200 +0.00(+0.00%)
Aug 05, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+33.33%)
Aug 03, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 02, 2016 0.0500 0.0500 0.0500 0.0500 9,483 +0.00(+0.00%)
Jul 28, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 27, 2016 0.0500 0.0500 0.0500 0.0500 21,000 +0.01(+25.00%)
Jul 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 18, 2016 0.0450 0.0450 0.0400 0.0400 58,000 -0.00(-11.11%)
Jul 12, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 11, 2016 0.0400 0.0400 0.0400 0.0400 3,000 -0.02(-33.33%)
Jul 07, 2016 0.0600 0.0600 0.0600 31,117 +0.02(+50.00%)
Jul 05, 2016 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Jul 04, 2016 0.0400 0.0400 0.0350 0.0350 8,000 -0.01(-22.22%)
Jun 23, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 22, 2016 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Jun 17, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 15, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 13, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 09, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 03, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 25, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 24, 2016 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
May 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 18, 2016 0.0400 0.0400 0.0400 0.0400 12,000 -0.00(-11.11%)
May 17, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 13, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 11, 2016 0.0450 0.0450 0.0450 600 +0.00(+12.50%)
May 10, 2016 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 09, 2016 0.0400 0.0400 0.0400 0.0400 25,000 +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.