Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
0.9700
0.9700
0.9100
0.9200
51,695
-0.08(-8.00%)
May 20, 2011
1.010
1.010
0.9500
1.000
23,650
-0.08(-7.41%)
May 19, 2011
1.000
1.090
1.000
1.080
48,800
+0.10(+10.20%)
May 18, 2011
1.030
1.030
0.9800
0.9800
35,420
-0.03(-2.97%)
May 17, 2011
1.040
1.040
1.000
1.010
17,235
-0.02(-1.94%)
May 16, 2011
1.050
1.050
1.030
1.030
19,200
-0.07(-6.36%)
May 13, 2011
1.060
1.100
1.040
1.100
32,150
+0.04(+3.77%)
May 12, 2011
1.060
1.080
1.060
1.060
7,300
+0.00(+0.00%)
May 11, 2011
1.100
1.110
1.060
1.060
34,400
+0.01(+0.95%)
May 10, 2011
1.110
1.110
1.050
1.050
64,860
-0.07(-6.25%)
May 09, 2011
1.110
1.120
1.110
1.120
24,898
+0.06(+5.66%)
May 06, 2011
1.110
1.110
1.040
1.060
39,115
+0.02(+1.92%)
May 05, 2011
1.060
1.060
1.030
1.040
55,400
-0.02(-1.89%)
May 04, 2011
1.070
1.090
1.050
1.060
74,717
-0.04(-3.64%)
May 03, 2011
1.120
1.120
1.090
1.100
44,338
-0.04(-3.51%)
May 02, 2011
1.150
1.140
1.140
1.140
20,600
-0.02(-1.72%)
Apr 29, 2011
1.160
1.160
1.160
1.160
4,000
+0.02(+1.75%)
Apr 28, 2011
1.140
1.160
1.140
1.140
47,000
+0.01(+0.88%)
Apr 27, 2011
1.140
1.160
1.110
1.130
49,400
+0.00(+0.00%)
Apr 26, 2011
1.130
1.160
1.130
1.130
7,700
+0.02(+1.80%)
Apr 25, 2011
1.110
1.110
1.110
1.110
7,000
-0.05(-4.31%)
Apr 21, 2011
1.120
1.160
1.120
1.160
59,600
+0.06(+5.45%)
Apr 20, 2011
1.140
1.140
1.100
1.100
28,500
-0.05(-4.35%)
Apr 19, 2011
1.160
1.160
1.070
1.150
41,750
+0.07(+6.48%)
Apr 18, 2011
1.070
1.080
1.070
1.080
70,597
+0.03(+2.86%)
Apr 15, 2011
1.140
1.140
1.050
1.050
348,200
-0.02(-1.87%)
Apr 14, 2011
1.090
1.100
1.060
1.070
72,497
+0.00(+0.00%)
Apr 13, 2011
1.130
1.220
1.070
1.070
58,500
+0.01(+0.94%)
Apr 12, 2011
1.090
1.090
1.060
1.060
46,141
-0.02(-1.85%)
Apr 11, 2011
1.080
1.130
1.070
1.080
28,386
-0.06(-5.26%)
Apr 08, 2011
1.170
1.180
1.120
1.140
104,958
-0.01(-0.87%)
Apr 07, 2011
1.060
1.160
1.060
1.150
61,250
+0.08(+7.48%)
Apr 06, 2011
1.070
1.090
1.060
1.070
62,645
-0.02(-1.83%)
Apr 05, 2011
1.060
1.110
1.060
1.090
26,601
+0.03(+2.83%)
Apr 04, 2011
1.100
1.130
1.060
1.060
66,200
-0.05(-4.50%)
Apr 01, 2011
1.110
1.110
1.110
1.110
21,100
-0.01(-0.89%)
Mar 31, 2011
1.110
1.120
1.110
1.120
14,400
+0.00(+0.00%)
Mar 30, 2011
1.150
1.120
1.120
1.120
5,023
+0.00(+0.00%)
Mar 29, 2011
1.130
1.130
1.120
1.120
10,500
+0.01(+0.90%)
Mar 28, 2011
1.130
1.130
1.110
1.110
25,400
-0.01(-0.89%)
Mar 25, 2011
1.200
1.200
1.120
1.120
20,600
-0.08(-6.67%)
Mar 24, 2011
1.230
1.230
1.200
1.200
2,850
+0.01(+0.84%)
Mar 23, 2011
1.240
1.240
1.150
1.190
17,199
-0.06(-4.80%)
Mar 22, 2011
1.230
1.280
1.230
1.250
44,140
+0.03(+2.46%)
Mar 21, 2011
1.240
1.240
1.210
1.220
27,100
+0.09(+7.96%)
Mar 18, 2011
1.100
1.140
1.100
1.130
16,900
+0.08(+7.62%)
Mar 17, 2011
1.020
1.050
1.020
1.050
180,500
+0.05(+5.00%)
Mar 16, 2011
1.000
1.070
1.000
1.000
34,100
+0.04(+4.17%)
Mar 15, 2011
1.050
1.080
0.8600
0.9600
168,435
-0.15(-13.51%)
Mar 14, 2011
1.170
1.180
1.100
1.110
71,200
-0.10(-8.26%)
Mar 11, 2011
1.220
1.220
1.200
1.210
30,405
-0.01(-0.82%)
Mar 10, 2011
1.250
1.250
1.220
1.220
81,000
-0.03(-2.40%)
Mar 09, 2011
1.240
1.250
1.200
1.250
72,827
+0.01(+0.81%)
Mar 08, 2011
1.270
1.280
1.220
1.240
9,697
+0.04(+3.33%)
Mar 07, 2011
1.280
1.280
1.200
1.200
41,800
-0.08(-6.25%)
Mar 04, 2011
1.210
1.280
1.210
1.280
34,139
+0.07(+5.79%)
Mar 03, 2011
1.220
1.300
1.200
1.210
108,196
-0.08(-6.20%)
Mar 02, 2011
1.210
1.290
1.210
1.290
69,810
+0.08(+6.61%)
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
.