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 (%)
Dec 31, 2018 0.0380 0.0524 0.0380 0.0490 9,100 -0.00(-0.81%)
Dec 28, 2018 0.0444 0.0530 0.0404 0.0494 17,200 -0.00(-6.08%)
Dec 27, 2018 0.0487 0.0526 0.0423 0.0526 29,600 -0.00(-7.39%)
Dec 26, 2018 0.0378 0.0568 0.0378 0.0568 21,000 +0.01(+32.09%)
Dec 24, 2018 0.0420 0.0430 0.0420 0.0430 40,200 +0.00(+0.23%)
Dec 21, 2018 0.0464 0.0547 0.0429 0.0429 60,400 -0.01(-23.26%)
Dec 20, 2018 0.0501 0.0559 0.0501 0.0559 1,743 -0.00(-1.93%)
Dec 19, 2018 0.0570 0.0570 0.0570 0.0570 10,000 +0.00(+6.74%)
Dec 17, 2018 0.0534 0.0534 0.0534 0 +0.01(+22.48%)
Dec 14, 2018 0.0413 0.0470 0.0413 0.0436 17,400 -0.01(-14.34%)
Dec 13, 2018 0.0472 0.0509 0.0472 0.0509 7,000 -0.00(-5.21%)
Dec 11, 2018 0.0537 0.0537 0.0537 0 -0.00(-6.77%)
Dec 07, 2018 0.0576 0.0576 0.0576 0 +0.00(+4.73%)
Dec 06, 2018 0.0636 0.0636 0.0550 0.0550 11,100 -0.00(-0.90%)
Dec 03, 2018 0.0555 0.0555 0.0555 0 +0.00(+1.09%)
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%)
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.