Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 29, 2012 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jun 28, 2012 0.3100 0.3100 0.3050 0.3050 303,000 -0.01(-3.17%)
Jun 27, 2012 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 26, 2012 0.3200 0.3200 0.3100 0.3150 35,000 -0.02(-4.55%)
Jun 25, 2012 0.3300 0.3300 0.3100 0.3300 1,900 +0.02(+6.45%)
Jun 22, 2012 0.3300 0.3300 0.3000 0.3100 337,000 -0.02(-6.06%)
Jun 21, 2012 0.3200 0.3300 0.3200 0.3300 125,400 +0.00(+0.00%)
Jun 20, 2012 0.3250 0.3300 0.3250 0.3300 53,500 +0.00(+0.00%)
Jun 19, 2012 0.3300 0.3300 0.3300 0.3300 22,200 +0.00(+0.00%)
Jun 18, 2012 0.3300 0.3300 0.3200 0.3300 101,000 +0.00(+0.00%)
Jun 15, 2012 0.3400 0.3400 0.3300 0.3300 17,500 -0.02(-7.04%)
Jun 14, 2012 0.3450 0.3600 0.3350 0.3550 307,500 +0.02(+5.97%)
Jun 13, 2012 0.3250 0.4100 0.3250 0.3350 95,600 +0.01(+1.52%)
Jun 12, 2012 0.3200 0.3300 0.3200 0.3300 25,000 +0.00(+0.00%)
Jun 11, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 08, 2012 0.3300 0.3300 0.3300 0.3300 59,000 +0.01(+1.54%)
Jun 07, 2012 0.3200 0.3400 0.3200 0.3250 124,000 -0.01(-1.52%)
Jun 06, 2012 0.3600 0.3600 0.3200 0.3300 89,100 -0.01(-2.94%)
Jun 05, 2012 0.3200 0.3600 0.3200 0.3400 64,000 -0.03(-8.11%)
Jun 04, 2012 0.3850 0.3850 0.3700 0.3700 20,265 -0.03(-7.50%)
Jun 02, 2012 0.4200 0.4200 0.4000 0.4000 24,000 +0.00(+0.00%)
Jun 01, 2012 0.4200 0.4200 0.4000 0.4000 24,000 -0.02(-4.76%)
May 31, 2012 0.4300 0.4300 0.4200 0.4200 27,000 -0.01(-2.33%)
May 30, 2012 0.4300 0.4300 0.4300 0.4300 15,000 +0.00(+0.00%)
May 29, 2012 0.4300 0.4300 0.4300 0.4300 14,000 -0.01(-2.27%)
May 28, 2012 0.4400 0.4400 0.4400 0.4400 8,000 +0.01(+2.33%)
May 25, 2012 0.4400 0.4400 0.4300 0.4300 2,600 -0.02(-4.44%)
May 24, 2012 0.4300 0.4500 0.4300 0.4500 22,000 +0.00(+0.00%)
May 23, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 22, 2012 0.4500 0.4500 0.4500 0.4500 5,655 +0.00(+0.00%)
May 18, 2012 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
May 17, 2012 0.4250 0.4250 0.4250 0.4250 5,030 -0.03(-5.56%)
May 16, 2012 0.4600 0.4600 0.4500 0.4500 24,500 -0.01(-2.17%)
May 15, 2012 0.4600 0.4600 0.4600 0.4600 20,000 -0.01(-2.13%)
May 14, 2012 0.4700 0.4700 0.4700 0.4700 5,500 +0.00(+0.00%)
May 11, 2012 0.4800 0.4800 0.4700 0.4700 20,000 -0.05(-9.62%)
May 10, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 09, 2012 0.5200 0.5200 0.5200 0.5200 5,270 +0.04(+8.33%)
May 08, 2012 0.4850 0.5200 0.4800 0.4800 25,000 +0.00(+0.00%)
May 07, 2012 0.5100 0.5100 0.4800 0.4800 10,530 -0.04(-7.69%)
May 04, 2012 0.5200 0.5200 0.5000 0.5200 24,200 +0.02(+4.00%)
May 03, 2012 0.5200 0.5200 0.5000 0.5000 35,000 +0.00(+0.00%)
May 02, 2012 0.5000 0.5000 0.5000 0.5000 38,500 +0.00(+0.00%)
May 01, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 30, 2012 0.5000 0.5000 0.5000 0.5000 7,500 -0.01(-1.96%)
Apr 27, 2012 0.5200 0.5200 0.5100 0.5100 2,000 -0.01(-1.92%)
Apr 26, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 25, 2012 0.5200 0.5200 0.4900 0.5200 96,000 +0.02(+4.00%)
Apr 24, 2012 0.5000 0.5000 0.5000 0.5000 26,500 +0.00(+0.00%)
Apr 23, 2012 0.5000 0.5000 0.5000 0.5000 1,040 -0.01(-1.96%)
Apr 20, 2012 0.5500 0.5500 0.5100 0.5100 33,250 +0.00(+0.00%)
Apr 19, 2012 0.5000 0.5100 0.5000 0.5100 47,000 +0.03(+6.25%)
Apr 18, 2012 0.4800 0.4800 0.4800 0.4800 12,500 +0.00(+0.00%)
Apr 17, 2012 0.5000 0.5000 0.4800 0.4800 8,500 -0.01(-1.03%)
Apr 16, 2012 0.4800 0.5000 0.4800 0.4850 17,100 +0.01(+1.04%)
Apr 13, 2012 0.4900 0.4900 0.4800 0.4800 2,500 -0.03(-5.88%)
Apr 12, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 11, 2012 0.5200 0.5200 0.5100 0.5100 4,000 +0.00(+0.00%)
Apr 10, 2012 0.5200 0.5200 0.5100 0.5100 8,530 -0.01(-1.92%)
Apr 09, 2012 0.5200 0.5300 0.5200 0.5200 9,300 -0.01(-1.89%)
Apr 05, 2012 0.5300 0.5300 0.5300 0.5300 25,200 -0.05(-8.62%)
Apr 04, 2012 0.5500 0.5800 0.5500 0.5800 26,100 +0.03(+5.45%)
Apr 03, 2012 0.6200 0.6200 0.5500 0.5500 18,300 -0.04(-6.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.