Foremost Lithium Resource & Technology Ltd (OP: FRRSF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	0.0650	0.0658	0.0549	0.0549	166,600	-0.01(-15.15%)
Nov 28, 2018		0.0647	0.0647	0.0647	0	-0.00(-0.46%)
Nov 27, 2018	0.0601	0.0650	0.0601	0.0650	4,150	+0.00(+3.67%)
Nov 26, 2018	0.0730	0.0730	0.0627	0.0627	18,700	+0.00(+0.32%)
Nov 21, 2018		0.0625	0.0625	0.0625	0	+0.00(+3.99%)
Nov 20, 2018	0.0601	0.0601	0.0601	0.0601	2,500	-0.01(-10.70%)
Nov 16, 2018		0.0673	0.0673	0.0673	0	+0.01(+9.08%)
Nov 15, 2018	0.0591	0.0628	0.0591	0.0617	14,930	-0.00(-0.96%)
Nov 14, 2018	0.0623	0.0623	0.0623	0.0623	100	-0.01(-11.00%)
Nov 13, 2018	0.0730	0.0730	0.0700	0.0700	10,000	-0.00(-4.11%)
Nov 12, 2018	0.0731	0.0769	0.0730	0.0730	15,311	+0.01(+8.31%)
Nov 08, 2018		0.0674	0.0674	0.0674	0	+0.00(+0.60%)
Nov 07, 2018	0.0870	0.0870	0.0670	0.0670	151,800	-0.02(-20.99%)
Nov 06, 2018	0.0812	0.0848	0.0771	0.0848	43,010	+0.01(+13.07%)
Nov 05, 2018	0.0786	0.0856	0.0750	0.0750	20,000	-0.00(-3.85%)
Nov 02, 2018	0.0702	0.0780	0.0702	0.0780	72,000	+0.02(+25.81%)
Nov 01, 2018	0.0620	0.0620	0.0620	0.0620	771	+0.00(+0.00%)
Oct 31, 2018	0.0559	0.0622	0.0524	0.0620	273,705	+0.01(+10.91%)
Oct 30, 2018	0.0627	0.0627	0.0559	0.0559	8,350	-0.01(-12.66%)
Oct 29, 2018	0.0640	0.0640	0.0640	0.0640	16,000	-0.00(-3.76%)
Oct 26, 2018	0.0542	0.0665	0.0542	0.0665	36,300	+0.00(+4.23%)
Oct 25, 2018	0.0614	0.0638	0.0600	0.0638	9,200	-0.01(-9.12%)
Oct 24, 2018	0.0749	0.0749	0.0702	0.0702	18,500	+0.00(+0.29%)
Oct 23, 2018	0.0700	0.0700	0.0700	0.0700	60,000	+0.00(+0.14%)
Oct 22, 2018	0.0779	0.0779	0.0698	0.0699	14,450	-0.01(-10.27%)
Oct 19, 2018	0.0744	0.0779	0.0690	0.0779	51,500	+0.00(+6.13%)
Oct 18, 2018	0.0620	0.0734	0.0620	0.0734	13,100	+0.00(+3.97%)
Oct 17, 2018	0.0705	0.0720	0.0626	0.0706	35,277	-0.00(-5.87%)
Oct 16, 2018	0.0800	0.0800	0.0684	0.0750	46,144	-0.01(-12.69%)
Oct 15, 2018	0.0778	0.0859	0.0756	0.0859	110,000	+0.00(+5.01%)
Oct 12, 2018	0.0870	0.0870	0.0818	0.0818	5,300	+0.01(+8.92%)
Oct 11, 2018	0.0830	0.0860	0.0751	0.0751	12,310	-0.01(-15.90%)
Oct 10, 2018	0.0868	0.0893	0.0830	0.0893	135,000	+0.00(+2.29%)
Oct 09, 2018	0.0880	0.0880	0.0873	0.0873	28,408	-0.01(-12.70%)
Oct 08, 2018	0.0790	0.1030	0.0790	0.1000	18,300	+0.00(+0.91%)
Oct 05, 2018	0.0948	0.0991	0.0948	0.0991	10,400	+0.00(+1.12%)
Oct 04, 2018	0.0980	0.0980	0.0964	0.0980	36,244	+0.00(+2.94%)
Oct 03, 2018	0.0842	0.0952	0.0842	0.0952	8,525	+0.00(+3.14%)
Oct 02, 2018	0.0964	0.0964	0.0877	0.0923	16,563	-0.00(-2.84%)
Oct 01, 2018	0.0920	0.8800	0.0883	0.0950	17,337	-0.01(-6.31%)
Sep 27, 2018		0.1014	0.1014	0.1014	0	+0.02(+20.43%)
Sep 26, 2018	0.0900	0.0900	0.0842	0.0842	5,240	-0.01(-11.18%)
Sep 25, 2018	0.0948	0.0948	0.0948	0.0948	5,015	-0.01(-7.96%)
Sep 24, 2018	0.1039	0.1039	0.1030	0.1030	462	-0.01(-7.21%)
Sep 21, 2018	0.0988	0.1110	0.0988	0.1110	67,000	+0.01(+10.12%)
Sep 20, 2018	0.0911	0.1008	0.0911	0.1008	11,000	+0.00(+0.20%)
Sep 19, 2018	0.0900	0.1006	0.0900	0.1006	26,078	+0.02(+22.38%)
Sep 18, 2018	0.0942	0.0942	0.0822	0.0822	13,200	-0.01(-8.77%)
Sep 17, 2018	0.0896	0.0935	0.0896	0.0901	16,320	-0.01(-8.25%)
Sep 14, 2018	0.0982	0.0982	0.0982	0.0982	5,000	+0.00(+0.51%)
Sep 13, 2018	0.0947	0.0983	0.0898	0.0977	25,800	-0.01(-7.22%)
Sep 12, 2018	0.1000	0.1053	0.1000	0.1053	5,500	-0.01(-12.18%)
Sep 11, 2018	0.1118	0.1200	0.1118	0.1199	32,194	+0.01(+5.92%)
Sep 10, 2018	0.1198	0.1198	0.1132	0.1132	10,100	-0.01(-5.67%)
Sep 07, 2018	0.1200	0.1200	0.1000	0.1200	47,500	-0.01(-9.71%)
Sep 06, 2018	0.1369	0.1369	0.1329	0.1329	200	-0.00(-1.41%)
Sep 05, 2018	0.1300	0.1348	0.1300	0.1348	8,750	-0.02(-10.07%)

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.