Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foremost Lithium Resource & Technology Ltd (OP: FRRSF )

6.050 UNCHANGED
Last Price Updated: 3:40 PM EDT, Aug 21, 2023 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 (%)
Feb 28, 2018 0.2568 0.3036 0.2568 0.3026 57,065 +0.05(+18.20%)
Feb 27, 2018 0.3240 0.3320 0.2353 0.2560 212,930 -0.06(-19.82%)
Feb 26, 2018 0.3763 0.3763 0.3193 0.3193 211,685 -0.05(-13.40%)
Feb 23, 2018 0.3881 0.3881 0.3384 0.3687 131,977 -0.02(-5.78%)
Feb 22, 2018 0.4147 0.4147 0.3883 0.3913 118,155 -0.03(-6.83%)
Feb 21, 2018 0.4300 0.4314 0.4075 0.4200 77,092 -0.02(-4.11%)
Feb 20, 2018 0.4541 0.4620 0.4301 0.4380 71,639 -0.00(-0.45%)
Feb 16, 2018 0.4400 0.4400 0.4400 0 +0.01(+1.27%)
Feb 15, 2018 0.4300 0.4533 0.4104 0.4345 102,120 +0.01(+3.08%)
Feb 14, 2018 0.4549 0.4549 0.4135 0.4215 59,902 -0.05(-10.77%)
Feb 13, 2018 0.4955 0.5013 0.4561 0.4724 71,522 +0.02(+3.76%)
Feb 12, 2018 0.4425 0.4720 0.4425 0.4553 43,292 +0.03(+7.61%)
Feb 09, 2018 0.4167 0.4515 0.4150 0.4231 41,498 -0.03(-7.62%)
Feb 08, 2018 0.4706 0.4771 0.4424 0.4580 18,446 -0.03(-6.07%)
Feb 07, 2018 0.5030 0.5229 0.4876 0.4876 28,240 +0.01(+2.83%)
Feb 06, 2018 0.4341 0.4853 0.4268 0.4742 71,903 +0.01(+2.06%)
Feb 05, 2018 0.4053 0.4062 0.4053 0.4646 51,316 +0.00(+0.44%)
Feb 02, 2018 0.5543 0.5543 0.3978 0.4626 121,628 -0.08(-14.70%)
Feb 01, 2018 0.6200 0.6200 0.5423 0.5423 75,590 -0.05(-8.08%)
Jan 31, 2018 0.5350 0.6051 0.5350 0.5900 125,062 +0.05(+9.77%)
Jan 30, 2018 0.5700 0.5700 0.4981 0.5375 224,018 -0.05(-8.45%)
Jan 29, 2018 0.6300 0.6374 0.5820 0.5871 87,875 -0.05(-8.08%)
Jan 26, 2018 0.6530 0.6615 0.6065 0.6387 174,910 +0.00(+0.33%)
Jan 25, 2018 0.6400 0.6716 0.6268 0.6366 58,312 -0.02(-3.21%)
Jan 24, 2018 0.6894 0.7000 0.6381 0.6577 110,605 -0.06(-8.90%)
Jan 23, 2018 0.7173 0.7638 0.7000 0.7220 100,188 +0.00(+0.28%)
Jan 22, 2018 0.7494 0.7596 0.6941 0.7200 109,954 -0.05(-6.28%)
Jan 19, 2018 0.7999 0.8009 0.7423 0.7682 69,083 -0.05(-6.09%)
Jan 18, 2018 0.7594 0.8702 0.7248 0.8180 142,734 +0.06(+7.38%)
Jan 17, 2018 0.7300 0.7628 0.7211 0.7618 48,080 +0.02(+2.46%)
Jan 16, 2018 0.7600 0.7838 0.7285 0.7435 97,416 +0.01(+1.89%)
Jan 12, 2018 0.7297 0.7297 0.7297 0 +0.02(+2.19%)
Jan 11, 2018 0.7290 0.7290 0.6958 0.7141 155,096 -0.05(-6.45%)
Jan 10, 2018 0.7955 0.8136 0.7002 0.7633 151,692 -0.03(-3.40%)
Jan 09, 2018 0.8060 0.8200 0.7501 0.7902 92,109 -0.01(-0.89%)
Jan 08, 2018 0.7782 0.8246 0.7600 0.7973 179,555 +0.07(+10.29%)
Jan 05, 2018 0.6021 0.7600 0.5859 0.7229 500,595 +0.12(+20.48%)
Jan 04, 2018 0.6150 0.6150 0.5600 0.6000 59,000 -0.01(-1.91%)
Jan 03, 2018 0.6487 0.6487 0.5929 0.6117 55,695 -0.00(-0.29%)
Jan 02, 2018 0.6500 0.6516 0.6410 0.6135 182,995 -0.03(-4.23%)
Dec 29, 2017 0.6406 0.6406 0.6406 0 +0.08(+14.23%)
Dec 28, 2017 0.5766 0.6000 0.5608 0.5608 58,947 -0.03(-5.03%)
Dec 27, 2017 0.5957 0.6327 0.5720 0.5905 74,296 -0.05(-7.40%)
Dec 26, 2017 0.6720 0.6720 0.5350 0.6377 143,290 +0.03(+4.70%)
Dec 22, 2017 0.6460 0.6466 0.5714 0.6091 80,712 +0.00(+0.75%)
Dec 21, 2017 0.6293 0.6405 0.6046 0.6046 53,194 -0.04(-6.04%)
Dec 20, 2017 0.6100 0.6485 0.5630 0.6434 54,754 +0.04(+7.23%)
Dec 19, 2017 0.5715 0.6000 0.5534 0.6000 106,394 +0.02(+3.95%)
Dec 18, 2017 0.5318 0.5894 0.5318 0.5772 90,719 +0.06(+11.00%)
Dec 15, 2017 0.5269 0.5500 0.5118 0.5200 36,071 +0.01(+1.48%)
Dec 14, 2017 0.5317 0.5336 0.5054 0.5124 44,144 -0.04(-6.50%)
Dec 13, 2017 0.4825 0.5480 0.4700 0.5480 88,220 +0.06(+11.45%)
Dec 12, 2017 0.5500 0.5487 0.4618 0.4917 423,876 -0.06(-10.39%)
Dec 11, 2017 0.5850 0.5850 0.5238 0.5487 121,254 -0.02(-3.65%)
Dec 08, 2017 0.5336 0.5756 0.5000 0.5695 322,232 +0.02(+3.55%)
Dec 07, 2017 0.5894 0.6269 0.5397 0.5500 254,888 -0.05(-8.29%)
Dec 06, 2017 0.6097 0.6275 0.5580 0.5997 147,527 -0.01(-1.69%)
Dec 05, 2017 0.7000 0.7086 0.5964 0.6100 339,284 -0.09(-12.86%)
Dec 04, 2017 0.7353 0.7381 0.6906 0.7000 327,706 -0.00(-0.53%)
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.