Foremost Lithium Resource & Technology Ltd (OP: FRRSF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	0.3661	0.3770	0.3398	0.3528	267,448	-0.01(-3.34%)
Oct 31, 2017	0.3704	0.3804	0.3555	0.3650	160,988	-0.01(-2.01%)
Oct 30, 2017	0.3600	0.3907	0.3598	0.3725	460,005	+0.01(+3.53%)
Oct 27, 2017	0.3468	0.3881	0.3260	0.3598	662,153	+0.01(+3.57%)
Oct 26, 2017	0.3000	0.3475	0.3000	0.3474	347,710	+0.05(+17.05%)
Oct 25, 2017	0.2860	0.3170	0.2812	0.2968	429,070	+0.01(+2.34%)
Oct 24, 2017	0.2550	0.2938	0.2500	0.2900	504,252	+0.05(+20.83%)
Oct 23, 2017	0.2532	0.2610	0.2400	0.2400	308,455	+0.00(+0.00%)
Oct 20, 2017	0.2600	0.2600	0.2400	0.2400	241,900	-0.01(-5.59%)
Oct 19, 2017	0.2644	0.2654	0.2472	0.2542	47,077	-0.01(-3.27%)
Oct 18, 2017	0.2459	0.2699	0.2459	0.2628	195,998	+0.04(+16.77%)
Oct 17, 2017	0.2363	0.2363	0.2250	0.2251	100,100	-0.01(-4.56%)
Oct 16, 2017	0.2380	0.2400	0.2297	0.2358	48,659	+0.00(+0.51%)
Oct 13, 2017	0.2246	0.2370	0.2143	0.2346	50,788	+0.01(+5.30%)
Oct 12, 2017	0.2250	0.2283	0.2228	0.2228	7,857	-0.01(-4.83%)
Oct 11, 2017	0.2300	0.2381	0.2250	0.2341	41,357	-0.01(-3.18%)
Oct 10, 2017	0.2379	0.2418	0.2379	0.2418	45,348	-0.01(-2.50%)
Oct 09, 2017	0.2400	0.2480	0.2100	0.2480	20,199	+0.01(+4.73%)
Oct 06, 2017	0.2329	0.2369	0.2329	0.2368	19,996	+0.01(+3.59%)
Oct 05, 2017	0.2375	0.2450	0.2268	0.2286	49,182	-0.01(-5.93%)
Oct 04, 2017	0.2190	0.2430	0.2190	0.2430	12,478	+0.01(+5.65%)
Oct 03, 2017	0.2396	0.2396	0.2225	0.2300	35,800	-0.00(-1.71%)
Oct 02, 2017	0.2560	0.2560	0.2306	0.2340	35,600	-0.00(-1.68%)
Sep 29, 2017	0.2400	0.2430	0.2300	0.2380	36,000	-0.01(-3.88%)
Sep 28, 2017	0.2457	0.2509	0.2390	0.2476	118,409	-0.00(-0.92%)
Sep 27, 2017	0.2600	0.2600	0.2360	0.2499	74,867	-0.01(-2.84%)
Sep 26, 2017	0.2780	0.2780	0.2567	0.2572	194,716	-0.02(-6.44%)
Sep 25, 2017	0.2536	0.2800	0.2455	0.2749	265,656	+0.03(+11.75%)
Sep 22, 2017	0.2435	0.2551	0.2337	0.2460	151,297	+0.00(+0.82%)
Sep 21, 2017	0.2700	0.3750	0.2267	0.2440	79,353	-0.01(-2.79%)
Sep 20, 2017	0.2541	0.2541	0.2510	0.2510	600	-0.00(-1.18%)
Sep 19, 2017	0.4090	0.4090	0.2540	0.2540	10,734	-0.01(-2.50%)
Sep 15, 2017		0.2605	0.2605	0.2605	0	+0.01(+5.98%)
Sep 14, 2017	0.2499	0.2499	0.2458	0.2458	8,000	-0.04(-15.30%)
Sep 12, 2017		0.2902	0.2902	0.2902	0	-0.01(-4.54%)
Sep 11, 2017	0.3040	0.3040	0.3040	0.3040	800	+0.01(+4.58%)
Sep 07, 2017		0.2907	0.2907	0.2907	0	-0.01(-2.58%)

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.