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

Foremost Lithium Resource & Technology Ltd (CSE: FAT )

3.910 +0.010 (+0.26%)
Official Closing Price Updated: 3:43 PM EDT, May 17, 2024 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 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Dec 28, 2018 0.0650 0.0650 0.0600 0.0600 71,300 -0.01(-7.69%)
Dec 27, 2018 0.0600 0.0650 0.0600 0.0650 120,000 +0.00(+0.00%)
Dec 24, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2018 0.0700 0.0700 0.0600 0.0650 227,001 -0.01(-7.14%)
Dec 20, 2018 0.0700 0.0700 0.0700 0.0700 64,500 +0.00(+0.00%)
Dec 19, 2018 0.0700 0.0750 0.0650 0.0700 310,800 +0.01(+7.69%)
Dec 18, 2018 0.0750 0.0750 0.0650 0.0650 167,800 -0.01(-7.14%)
Dec 17, 2018 0.0650 0.0700 0.0600 0.0700 422,755 +0.01(+7.69%)
Dec 14, 2018 0.0650 0.0650 0.0650 0.0650 3,838 +0.00(+0.00%)
Dec 13, 2018 0.0650 0.0650 0.0650 0.0650 39,570 +0.00(+0.00%)
Dec 12, 2018 0.0650 0.0650 0.0650 0.0650 185,223 +0.00(+0.00%)
Dec 11, 2018 0.0700 0.0700 0.0650 0.0650 264,789 +0.00(+0.00%)
Dec 10, 2018 0.0700 0.0700 0.0650 0.0650 135,484 -0.01(-7.14%)
Dec 07, 2018 0.0750 0.0750 0.0700 0.0700 809,626 -0.00(-6.67%)
Dec 06, 2018 0.0750 0.0750 0.0750 0.0750 149,570 +0.00(+0.00%)
Dec 05, 2018 0.0750 0.0750 0.0700 0.0750 438,000 -0.01(-6.25%)
Dec 04, 2018 0.0750 0.0800 0.0700 0.0800 234,161 +0.01(+6.67%)
Dec 03, 2018 0.0850 0.0850 0.0750 0.0750 158,133 -0.01(-6.25%)
Nov 30, 2018 0.0800 0.0850 0.0750 0.0800 286,800 +0.00(+0.00%)
Nov 29, 2018 0.0850 0.0850 0.0800 0.0800 119,295 +0.00(+0.00%)
Nov 28, 2018 0.0800 0.0800 0.0750 0.0800 300,100 +0.00(+0.00%)
Nov 27, 2018 0.0800 0.0850 0.0800 0.0800 127,700 +0.00(+0.00%)
Nov 26, 2018 0.0900 0.0900 0.0800 0.0800 303,500 -0.01(-11.11%)
Nov 23, 2018 0.0900 0.0900 0.0850 0.0900 85,500 +0.00(+0.00%)
Nov 22, 2018 0.0850 0.0900 0.0850 0.0900 141,600 +0.00(+0.00%)
Nov 21, 2018 0.0900 0.0950 0.0900 0.0900 31,316 +0.00(+0.00%)
Nov 20, 2018 0.1000 0.1000 0.0900 0.0900 210,554 -0.01(-5.26%)
Nov 19, 2018 0.0950 0.1000 0.0900 0.0950 282,100 +0.01(+5.56%)
Nov 16, 2018 0.0900 0.1000 0.0900 0.0900 1,105,400 +0.00(+0.00%)
Nov 15, 2018 0.0900 0.0900 0.0800 0.0900 341,000 +0.00(+5.88%)
Nov 14, 2018 0.0950 0.0950 0.0850 0.0850 194,000 -0.00(-5.56%)
Nov 13, 2018 0.1000 0.1000 0.0900 0.0900 111,000 -0.01(-10.00%)
Nov 12, 2018 0.0950 0.1000 0.0900 0.1000 212,766 +0.01(+5.26%)
Nov 09, 2018 0.0950 0.0950 0.0850 0.0950 170,100 +0.01(+5.56%)
Nov 08, 2018 0.0950 0.0950 0.0900 0.0900 423,603 -0.01(-5.26%)
Nov 07, 2018 0.1000 0.1100 0.0950 0.0950 561,361 -0.01(-9.52%)
Nov 06, 2018 0.0950 0.1100 0.0950 0.1050 283,000 +0.00(+5.00%)
Nov 05, 2018 0.1050 0.1100 0.0900 0.1000 978,416 -0.01(-9.09%)
Nov 02, 2018 0.1100 0.1150 0.0800 0.1100 1,405,300 +0.02(+29.41%)
Nov 01, 2018 0.0850 0.0850 0.0800 0.0850 137,482 +0.00(+0.00%)
Oct 31, 2018 0.0750 0.0850 0.0700 0.0850 838,770 +0.01(+6.25%)
Oct 30, 2018 0.0850 0.0850 0.0750 0.0800 232,050 +0.00(+0.00%)
Oct 29, 2018 0.0850 0.0850 0.0800 0.0800 152,000 -0.01(-5.88%)
Oct 26, 2018 0.0850 0.0900 0.0800 0.0850 698,100 -0.00(-5.56%)
Oct 25, 2018 0.0850 0.0900 0.0800 0.0900 621,760 +0.00(+0.00%)
Oct 24, 2018 0.0900 0.0950 0.0900 0.0900 106,300 +0.00(+5.88%)
Oct 23, 2018 0.0950 0.0950 0.0850 0.0850 206,145 -0.00(-5.56%)
Oct 22, 2018 0.0950 0.1000 0.0900 0.0900 404,827 -0.01(-5.26%)
Oct 19, 2018 0.0950 0.0950 0.0850 0.0950 523,100 +0.01(+11.76%)
Oct 18, 2018 0.0900 0.0900 0.0850 0.0850 354,356 -0.00(-5.56%)
Oct 17, 2018 0.0950 0.0950 0.0800 0.0900 737,050 +0.00(+0.00%)
Oct 16, 2018 0.0950 0.1000 0.0900 0.0900 699,412 -0.01(-10.00%)
Oct 15, 2018 0.1100 0.1100 0.1000 0.1000 720,324 -0.00(-4.76%)
Oct 12, 2018 0.1050 0.1050 0.1000 0.1050 232,200 +0.00(+0.00%)
Oct 11, 2018 0.1150 0.1150 0.1050 0.1050 784,264 -0.01(-4.55%)
Oct 10, 2018 0.1150 0.1150 0.1100 0.1100 123,800 -0.01(-4.35%)
Oct 09, 2018 0.1200 0.1200 0.1150 0.1150 613,747 +0.00(+0.00%)
Oct 05, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 04, 2018 0.1200 0.1200 0.1150 0.1200 373,433 +0.00(+4.35%)
Oct 03, 2018 0.1100 0.1200 0.1100 0.1150 727,210 +0.01(+4.55%)
Oct 02, 2018 0.1150 0.1200 0.1100 0.1100 466,193 -0.01(-4.35%)
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.