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 (%)
Mar 31, 2017 0.1050 0.1050 0.0950 0.1050 647,400 +0.00(+5.00%)
Mar 30, 2017 0.1000 0.1050 0.0950 0.1000 231,900 +0.01(+5.26%)
Mar 29, 2017 0.1050 0.1050 0.0950 0.0950 185,000 -0.01(-5.00%)
Mar 28, 2017 0.1050 0.1050 0.0950 0.1000 624,857 -0.00(-4.76%)
Mar 27, 2017 0.1000 0.1050 0.0950 0.1050 618,131 +0.00(+5.00%)
Mar 24, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Mar 23, 2017 0.0950 0.1000 0.0950 0.0950 369,000 +0.00(+0.00%)
Mar 22, 2017 0.1000 0.1050 0.0950 0.0950 695,500 -0.01(-5.00%)
Mar 21, 2017 0.1000 0.1050 0.1000 0.1000 437,000 -0.00(-4.76%)
Mar 20, 2017 0.1000 0.1050 0.1000 0.1050 471,000 +0.00(+5.00%)
Mar 17, 2017 0.1050 0.1100 0.1000 0.1000 416,000 +0.00(+0.00%)
Mar 16, 2017 0.1050 0.1050 0.1000 0.1000 560,520 -0.00(-4.76%)
Mar 15, 2017 0.1100 0.1100 0.1050 0.1050 346,500 +0.00(+0.00%)
Mar 14, 2017 0.1100 0.1100 0.1050 0.1050 479,350 -0.01(-4.55%)
Mar 13, 2017 0.1100 0.1100 0.1050 0.1100 491,803 +0.00(+0.00%)
Mar 10, 2017 0.1100 0.1150 0.1050 0.1100 1,077,111 -0.01(-4.35%)
Mar 09, 2017 0.1200 0.1200 0.1000 0.1150 1,488,655 -0.00(-4.17%)
Mar 08, 2017 0.1250 0.1300 0.1150 0.1200 805,500 -0.01(-4.00%)
Mar 07, 2017 0.1300 0.1350 0.1200 0.1250 1,090,502 +0.00(+0.00%)
Mar 06, 2017 0.1250 0.1300 0.1200 0.1250 835,184 -0.01(-3.85%)
Mar 03, 2017 0.1300 0.1300 0.1200 0.1300 722,100 -0.01(-3.70%)
Mar 02, 2017 0.1350 0.1400 0.1250 0.1350 2,211,306 +0.01(+3.85%)
Mar 01, 2017 0.1350 0.1350 0.1200 0.1300 1,233,714 -0.01(-7.14%)
Feb 28, 2017 0.1250 0.1400 0.1250 0.1400 3,977,624 +0.01(+7.69%)
Feb 27, 2017 0.1100 0.1350 0.1050 0.1300 4,195,183 +0.02(+18.18%)
Feb 24, 2017 0.1000 0.1100 0.1000 0.1100 271,263 +0.01(+4.76%)
Feb 23, 2017 0.1050 0.1100 0.0950 0.1050 285,582 +0.00(+0.00%)
Feb 22, 2017 0.1050 0.1100 0.1050 0.1050 838,873 +0.00(+0.00%)
Feb 21, 2017 0.1100 0.1100 0.1000 0.1050 737,906 -0.01(-4.55%)
Feb 17, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 16, 2017 0.1050 0.1100 0.1000 0.1100 991,631 -0.01(-4.35%)
Feb 15, 2017 0.1200 0.1200 0.1050 0.1150 1,637,250 -0.01(-8.00%)
Feb 14, 2017 0.1050 0.1250 0.1050 0.1250 3,926,401 +0.02(+19.05%)
Feb 13, 2017 0.1050 0.1050 0.0950 0.1050 989,958 +0.00(+5.00%)
Feb 10, 2017 0.1000 0.1050 0.0900 0.1000 860,055 +0.01(+5.26%)
Feb 09, 2017 0.1150 0.1150 0.0900 0.0950 3,030,705 -0.02(-17.39%)
Feb 08, 2017 0.1250 0.1400 0.0950 0.1150 10,881,481 -0.00(-4.17%)
Feb 07, 2017 0.1100 0.1350 0.1100 0.1200 8,309,807 +0.01(+9.09%)
Feb 06, 2017 0.1050 0.1150 0.1000 0.1100 4,604,536 +0.00(+0.00%)
Feb 03, 2017 0.0950 0.1100 0.0850 0.1100 4,581,388 +0.01(+15.79%)
Feb 02, 2017 0.0700 0.1000 0.0700 0.0950 4,300,585 +0.02(+35.71%)
Feb 01, 2017 0.0700 0.0750 0.0700 0.0700 471,737 -0.00(-6.67%)
Jan 31, 2017 0.0650 0.0750 0.0650 0.0750 2,093,975 +0.01(+15.38%)
Jan 30, 2017 0.0650 0.0700 0.0600 0.0650 1,707,000 +0.00(+0.00%)
Jan 27, 2017 0.0600 0.0650 0.0600 0.0650 165,000 +0.00(+0.00%)
Jan 26, 2017 0.0650 0.0650 0.0650 0.0650 227,000 +0.00(+0.00%)
Jan 25, 2017 0.0700 0.0700 0.0600 0.0650 317,000 -0.01(-7.14%)
Jan 24, 2017 0.0700 0.0700 0.0650 0.0700 810,526 +0.01(+7.69%)
Jan 23, 2017 0.0700 0.0700 0.0650 0.0650 950,000 -0.01(-13.33%)
Jan 20, 2017 0.0750 0.0750 0.0650 0.0750 481,500 +0.00(+7.14%)
Jan 19, 2017 0.0700 0.0750 0.0700 0.0700 598,000 +0.00(+0.00%)
Jan 18, 2017 0.0700 0.0750 0.0650 0.0700 289,685 +0.01(+7.69%)
Jan 17, 2017 0.0700 0.0750 0.0650 0.0650 835,900 -0.01(-18.75%)
Jan 16, 2017 0.0750 0.0800 0.0700 0.0800 600,000 +0.01(+6.67%)
Jan 13, 2017 0.0750 0.0750 0.0700 0.0750 405,459 +0.00(+7.14%)
Jan 12, 2017 0.0700 0.0700 0.0650 0.0700 535,000 -0.00(-6.67%)
Jan 11, 2017 0.0750 0.0750 0.0650 0.0750 987,000 +0.00(+0.00%)
Jan 10, 2017 0.0650 0.0750 0.0600 0.0750 1,774,251 +0.00(+7.14%)
Jan 09, 2017 0.0950 0.1000 0.0650 0.0700 4,024,512 -0.02(-22.22%)
Jan 06, 2017 0.0850 0.0950 0.0850 0.0900 755,113 +0.00(+5.88%)
Jan 05, 2017 0.0850 0.0850 0.0800 0.0850 712,980 +0.01(+6.25%)
Jan 04, 2017 0.0750 0.0800 0.0750 0.0800 73,325 +0.00(+0.00%)
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.