Foremost Lithium Resource & Technology Ltd (OP: FRRSF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	0.1760	0.1760	0.1760	0.1760	2,500	-0.01(-7.25%)
Jun 28, 2018	0.1822	0.1923	0.1657	0.1898	43,987	-0.00(-0.65%)
Jun 27, 2018	0.2200	0.2200	0.1910	0.1910	37,300	-0.01(-3.19%)
Jun 26, 2018	0.2016	0.2109	0.1943	0.1973	13,925	-0.01(-5.37%)
Jun 25, 2018	0.2070	0.2085	0.1901	0.2085	4,500	+0.01(+5.30%)
Jun 22, 2018	0.1970	0.1980	0.1950	0.1980	12,000	-0.02(-10.30%)
Jun 21, 2018	0.2033	0.2207	0.2020	0.2207	14,100	+0.01(+3.97%)
Jun 20, 2018	0.2280	0.2280	0.2111	0.2123	27,143	-0.02(-7.13%)
Jun 19, 2018	0.2353	0.2353	0.2286	0.2286	5,550	+0.01(+5.30%)
Jun 18, 2018	0.2420	0.2420	0.2171	0.2171	8,002	-0.01(-2.47%)
Jun 15, 2018		0.2545	0.2226	0.2226	37,636	-0.03(-12.53%)
Jun 14, 2018	0.2778	0.2778	0.2545	0.2545	100,635	-0.02(-8.81%)
Jun 13, 2018	0.2596	0.2850	0.2596	0.2791	140,150	+0.04(+18.51%)
Jun 12, 2018	0.1884	0.2419	0.1884	0.2355	57,310	+0.04(+22.21%)
Jun 11, 2018	0.1864	0.2019	0.1825	0.1927	79,700	+0.01(+7.71%)
Jun 08, 2018	0.1800	0.1800	0.1789	0.1789	5,000	+0.00(+0.51%)
Jun 07, 2018	0.1692	0.1780	0.1692	0.1780	1,000	+0.00(+2.35%)
Jun 06, 2018	0.1805	0.1884	0.1739	0.1739	14,278	-0.01(-3.82%)
Jun 05, 2018	0.1900	0.1932	0.1808	0.1808	41,000	-0.00(-1.95%)
Jun 04, 2018	0.1732	0.1844	0.1732	0.1844	14,159	+0.03(+17.45%)
Jun 01, 2018	0.1401	0.1570	0.1401	0.1570	3,000	+0.01(+6.44%)
May 31, 2018	0.1606	0.1606	0.1475	0.1475	24,394	-0.01(-8.16%)
May 30, 2018	0.1490	0.1606	0.1501	0.1606	36,691	+0.01(+7.00%)
May 29, 2018	0.1517	0.1517	0.1501	0.1501	11,400	-0.03(-17.07%)
May 24, 2018		0.1810	0.1810	0.1810	0	+0.02(+10.10%)
May 23, 2018	0.1680	0.1680	0.1533	0.1644	15,494	-0.03(-14.77%)
May 21, 2018		0.1929	0.1929	0.1929	0	+0.02(+12.15%)
May 18, 2018	0.1810	0.1810	0.1720	0.1720	6,440	-0.01(-5.34%)
May 17, 2018	0.1800	0.1954	0.1710	0.1817	31,500	-0.01(-4.59%)
May 16, 2018	0.1749	0.1904	0.1749	0.1904	2,100	+0.02(+12.62%)
May 15, 2018	0.1956	0.1956	0.1691	0.1691	25,074	-0.03(-14.34%)
May 14, 2018	0.1942	0.1997	0.1907	0.1974	25,675	+0.00(+1.23%)
May 11, 2018	0.2170	0.2170	0.1950	0.1950	39,000	-0.02(-9.07%)
May 10, 2018	0.2147	0.2299	0.1966	0.2145	17,100	+0.02(+9.30%)
May 09, 2018	0.1939	0.1962	0.1939	0.1962	4,151	-0.01(-6.57%)
May 08, 2018	0.2450	0.2450	0.1918	0.2100	87,161	-0.05(-19.85%)
May 07, 2018	0.2451	0.2620	0.2450	0.2620	12,345	+0.03(+12.40%)
May 04, 2018	0.2344	0.2344	0.2331	0.2331	1,600	+0.00(+1.35%)
May 03, 2018	0.2300	0.2300	0.2300	0.2300	1,000	+0.00(+0.00%)
May 02, 2018	0.2300	0.2390	0.2250	0.2300	42,108	+0.01(+2.68%)
May 01, 2018	0.2354	0.2354	0.2166	0.2240	10,300	-0.03(-11.81%)
Apr 27, 2018		0.2540	0.2540	0.2540	0	+0.00(+1.60%)
Apr 26, 2018	0.2590	0.2590	0.2430	0.2500	22,063	+0.00(+0.40%)
Apr 25, 2018	0.2490	0.2490	0.2490	0.2490	1,000	-0.01(-3.26%)
Apr 24, 2018	0.2553	0.2649	0.2480	0.2574	42,905	-0.00(-1.00%)
Apr 23, 2018	0.2817	0.2817	0.2600	0.2600	10,450	-0.03(-9.34%)
Apr 20, 2018	0.2868	0.2868	0.2868	0.2868	3,200	+0.00(+0.20%)
Apr 19, 2018	0.2862	0.2862	0.2862	0.2862	5,000	-0.00(-1.53%)
Apr 18, 2018	0.3067	0.3067	0.2907	0.2907	3,600	-0.02(-5.86%)
Apr 17, 2018	0.2910	0.3088	0.2910	0.3088	18,500	-0.00(-1.28%)
Apr 16, 2018	0.3141	0.3153	0.3000	0.3128	19,500	+0.01(+3.10%)
Apr 13, 2018	0.3100	0.3220	0.2901	0.3034	21,241	-0.01(-3.68%)
Apr 12, 2018	0.3011	0.3230	0.3011	0.3150	27,200	-0.00(-0.57%)
Apr 11, 2018	0.2898	0.3200	0.2863	0.3168	44,910	+0.03(+11.35%)
Apr 10, 2018	0.2845	0.2845	0.2845	0.2845	550	+0.00(+1.32%)
Apr 09, 2018	0.2937	0.2937	0.2808	0.2808	14,214	-0.01(-4.00%)
Apr 06, 2018	0.2779	0.3114	0.2760	0.2925	8,330	+0.01(+2.64%)
Apr 05, 2018	0.2717	0.2850	0.2717	0.2850	7,580	+0.01(+3.71%)
Apr 04, 2018	0.2790	0.2790	0.2748	0.2748	1,525	-0.00(-1.36%)
Apr 03, 2018	0.2803	0.2830	0.2687	0.2786	15,760	-0.02(-7.02%)

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.