Foremost Lithium Resource & Technology Ltd (OP: FRRSF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2017	0.7155	0.7581	0.7000	0.7037	652,601	+0.02(+2.84%)
Nov 30, 2017	0.6818	0.7439	0.6665	0.6843	357,403	+0.02(+3.29%)
Nov 29, 2017	0.7523	0.7668	0.6625	0.6625	235,485	-0.11(-13.80%)
Nov 28, 2017	0.7230	0.8061	0.6341	0.7686	537,477	+0.10(+14.68%)
Nov 27, 2017	0.6202	0.7363	0.5769	0.6702	692,826	+0.13(+24.36%)
Nov 24, 2017	0.4800	0.5490	0.4800	0.5389	624,078	+0.11(+25.56%)
Nov 22, 2017	0.4000	0.4400	0.3910	0.4292	95,442	+0.04(+9.77%)
Nov 21, 2017	0.4016	0.4207	0.3891	0.3910	50,321	-0.02(-4.87%)
Nov 20, 2017	0.4277	0.4422	0.4010	0.4110	116,270	-0.00(-0.07%)
Nov 17, 2017	0.3925	0.4209	0.3868	0.4113	369,296	+0.02(+4.25%)
Nov 16, 2017	0.4354	0.4500	0.3827	0.3946	206,910	-0.00(-1.20%)
Nov 15, 2017	0.3800	0.4482	0.3780	0.3993	117,680	+0.02(+5.09%)
Nov 14, 2017	0.3124	0.3861	0.3124	0.3800	229,128	+0.07(+21.79%)
Nov 13, 2017	0.3150	0.3150	0.2955	0.3120	20,382	+0.00(+0.55%)
Nov 10, 2017	0.3020	0.3150	0.2947	0.3103	55,300	-0.00(-1.05%)
Nov 09, 2017	0.3046	0.3158	0.2980	0.3136	60,212	+0.02(+5.02%)
Nov 08, 2017	0.3123	0.3181	0.2963	0.2986	250,585	-0.02(-5.45%)
Nov 07, 2017	0.3111	0.3209	0.3000	0.3158	58,850	+0.02(+5.27%)
Nov 06, 2017	0.3071	0.3231	0.2466	0.3000	329,474	-0.02(-7.15%)
Nov 03, 2017	0.3403	0.3600	0.3051	0.3231	165,079	-0.02(-6.35%)
Nov 02, 2017	0.3531	0.3570	0.3400	0.3450	153,299	-0.01(-2.21%)

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.