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 (%)
Jan 31, 2018 0.6600 0.7700 0.6600 0.7500 945,882 +0.10(+15.38%)
Jan 30, 2018 0.7000 0.7000 0.6700 0.6500 2,729,313 -0.08(-10.96%)
Jan 29, 2018 0.8000 0.8000 0.7000 0.7300 1,092,371 -0.07(-8.75%)
Jan 26, 2018 0.8100 0.8200 0.7400 0.8000 1,760,687 +0.00(+0.00%)
Jan 25, 2018 0.8100 0.8600 0.7700 0.8000 993,526 -0.01(-1.23%)
Jan 24, 2018 0.8500 0.8700 0.7800 0.8100 1,503,093 -0.09(-10.00%)
Jan 23, 2018 0.9200 0.9600 0.8700 0.9000 1,200,193 -0.01(-1.10%)
Jan 22, 2018 0.9600 0.9600 0.8600 0.9100 1,272,928 -0.06(-6.19%)
Jan 19, 2018 0.9700 0.9900 0.9200 0.9700 2,945,173 -0.07(-6.73%)
Jan 18, 2018 0.9500 1.100 0.9100 1.040 3,952,229 +0.09(+9.47%)
Jan 17, 2018 0.9200 0.9700 0.9000 0.9500 1,348,574 +0.01(+1.06%)
Jan 16, 2018 0.9300 0.9700 0.9200 0.9400 1,163,751 -0.01(-1.05%)
Jan 15, 2018 0.9500 0.9800 0.9200 0.9500 1,452,393 +0.05(+5.56%)
Jan 12, 2018 0.9200 0.9600 0.9000 0.9000 1,441,157 -0.02(-2.17%)
Jan 11, 2018 0.9500 0.9500 0.8600 0.9200 1,910,460 -0.03(-3.16%)
Jan 10, 2018 0.9500 3,358,705 -0.05(-5.00%)
Jan 09, 2018 1.000 1.010 0.9400 1.000 1,541,029 +0.01(+1.01%)
Jan 08, 2018 0.9700 1.040 0.9500 0.9900 2,894,925 +0.08(+8.79%)
Jan 05, 2018 0.7700 0.9700 0.7300 0.9100 2,950,200 +0.14(+18.18%)
Jan 04, 2018 0.7500 0.8000 0.7000 0.7700 848,193 +0.02(+2.67%)
Jan 03, 2018 0.8000 0.8100 0.7400 0.7500 1,188,005 -0.04(-5.06%)
Jan 02, 2018 0.8100 0.8200 0.7500 0.7900 1,104,894 -0.02(-2.47%)
Dec 29, 2017 0.8100 0.8100 0.8100 0 +0.09(+12.50%)
Dec 28, 2017 0.7500 0.7500 0.6700 0.7200 909,477 -0.04(-5.26%)
Dec 27, 2017 0.7600 0.7900 0.7300 0.7600 591,958 -0.01(-1.30%)
Dec 22, 2017 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Dec 21, 2017 0.8000 0.8100 0.7700 0.8000 505,977 -0.03(-3.61%)
Dec 20, 2017 0.7700 0.8400 0.7300 0.8300 1,077,840 +0.08(+10.67%)
Dec 19, 2017 0.7400 0.7800 0.7200 0.7500 1,047,777 +0.01(+1.35%)
Dec 18, 2017 0.6900 0.7600 0.6900 0.7400 1,237,114 +0.05(+7.25%)
Dec 15, 2017 0.6800 0.6900 0.6500 0.6900 437,062 +0.00(+0.00%)
Dec 14, 2017 0.6800 0.6900 0.6500 0.6900 600,767 -0.01(-1.43%)
Dec 13, 2017 0.6200 0.7000 0.6000 0.7000 1,149,879 +0.06(+9.37%)
Dec 12, 2017 0.7100 0.7100 0.5900 0.6400 1,731,676 -0.07(-9.86%)
Dec 11, 2017 0.7200 0.7200 0.6700 0.7100 912,362 -0.02(-2.74%)
Dec 08, 2017 0.6600 0.7400 0.6400 0.7300 4,056,725 +0.02(+2.82%)
Dec 07, 2017 0.7700 0.7800 0.6900 0.7100 1,885,631 -0.07(-8.97%)
Dec 06, 2017 0.7800 0.7900 0.7000 0.7800 1,909,448 -0.02(-2.50%)
Dec 05, 2017 0.8900 0.8900 0.7700 0.8000 2,153,950 -0.10(-11.11%)
Dec 04, 2017 0.9300 0.9500 0.8800 0.9000 1,446,241 +0.00(+0.00%)
Dec 01, 2017 0.9100 0.9600 0.8900 0.9000 1,605,775 +0.02(+2.27%)
Nov 30, 2017 0.8800 0.9500 0.8700 0.8800 1,677,311 -0.01(-1.12%)
Nov 29, 2017 0.9600 0.9900 0.8400 0.8900 4,100,941 -0.10(-10.10%)
Nov 28, 2017 0.9200 1.030 0.8200 0.9900 4,789,116 +0.13(+15.12%)
Nov 27, 2017 0.7900 0.9400 0.7400 0.8600 3,656,466 +0.15(+21.13%)
Nov 24, 2017 0.6300 0.7300 0.6200 0.7100 3,229,732 +0.09(+14.52%)
Nov 23, 2017 0.5900 0.6300 0.5500 0.6200 2,256,088 +0.07(+12.73%)
Nov 22, 2017 0.5200 0.5700 0.4950 0.5500 2,173,716 +0.03(+5.77%)
Nov 21, 2017 0.5300 0.5300 0.4950 0.5200 1,493,679 +0.01(+1.96%)
Nov 20, 2017 0.5300 0.5600 0.5100 0.5100 2,406,826 -0.03(-5.56%)
Nov 17, 2017 0.5000 0.5400 0.4900 0.5400 2,964,386 +0.05(+10.20%)
Nov 16, 2017 0.5400 0.5500 0.4800 0.4900 2,641,228 -0.05(-9.26%)
Nov 15, 2017 0.4800 0.5700 0.4750 0.5400 3,696,567 +0.05(+9.09%)
Nov 14, 2017 0.4100 0.4950 0.4100 0.4950 2,944,763 +0.09(+22.22%)
Nov 13, 2017 0.3900 0.4050 0.3800 0.4050 1,964,400 +0.02(+3.85%)
Nov 10, 2017 0.3850 0.4050 0.3750 0.3900 763,283 -0.01(-2.50%)
Nov 09, 2017 0.3950 0.4000 0.3650 0.4000 682,287 +0.01(+2.56%)
Nov 08, 2017 0.3950 0.4050 0.3700 0.3900 2,127,542 -0.01(-2.50%)
Nov 07, 2017 0.4000 0.4050 0.3850 0.4000 738,078 +0.02(+5.26%)
Nov 06, 2017 0.3900 0.4200 0.3100 0.3800 2,494,976 -0.04(-9.52%)
Nov 03, 2017 0.4400 0.4450 0.3950 0.4200 2,327,408 -0.04(-7.69%)
Nov 02, 2017 0.4450 0.4600 0.4400 0.4550 1,183,179 +0.01(+2.25%)
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.