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 (%)
May 31, 2019 0.0750 0.0750 0.0650 0.0700 170,990 -0.00(-6.67%)
May 30, 2019 0.0800 0.0800 0.0700 0.0750 319,400 +0.00(+0.00%)
May 29, 2019 0.0800 0.0800 0.0750 0.0750 105,000 -0.01(-6.25%)
May 28, 2019 0.0800 0.0800 0.0800 0.0800 154,440 +0.00(+0.00%)
May 27, 2019 0.0850 0.0850 0.0800 0.0800 126,826 +0.00(+0.00%)
May 24, 2019 0.0850 0.0850 0.0800 0.0800 35,000 +0.00(+0.00%)
May 23, 2019 0.0850 0.0850 0.0800 0.0800 65,000 +0.00(+0.00%)
May 22, 2019 0.0850 0.0850 0.0800 0.0800 129,150 -0.01(-5.88%)
May 21, 2019 0.0900 0.0900 0.0850 0.0850 83,599 -0.00(-5.56%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 16, 2019 0.0900 0.0900 0.0900 0.0900 95,500 +0.00(+0.00%)
May 15, 2019 0.0900 0.0900 0.0850 0.0900 208,878 +0.00(+0.00%)
May 14, 2019 0.0950 0.0950 0.0850 0.0900 212,383 +0.00(+0.00%)
May 13, 2019 0.0900 0.0900 0.0850 0.0900 261,084 +0.00(+0.00%)
May 10, 2019 0.0900 0.0950 0.0900 0.0900 299,000 +0.00(+0.00%)
May 09, 2019 0.0850 0.0900 0.0850 0.0900 17,500 +0.00(+0.00%)
May 08, 2019 0.0900 0.0900 0.0850 0.0900 130,000 +0.00(+0.00%)
May 07, 2019 0.0900 0.0900 0.0800 0.0900 192,000 +0.00(+0.00%)
May 06, 2019 0.0850 0.0950 0.0850 0.0900 513,705 +0.00(+0.00%)
May 03, 2019 0.0900 0.0900 0.0850 0.0900 89,385 +0.00(+0.00%)
May 02, 2019 0.0900 0.0900 0.0850 0.0900 188,900 +0.00(+0.00%)
May 01, 2019 0.0900 0.0950 0.0850 0.0900 249,550 +0.00(+0.00%)
Apr 30, 2019 0.1000 0.1000 0.0900 0.0900 504,900 -0.01(-5.26%)
Apr 29, 2019 0.1000 0.1000 0.0900 0.0950 628,050 -0.01(-5.00%)
Apr 26, 2019 0.0900 0.1000 0.0900 0.1000 300,100 +0.00(+0.00%)
Apr 25, 2019 0.1000 0.1050 0.1000 0.1000 159,731 +0.00(+0.00%)
Apr 24, 2019 0.1050 0.1050 0.0950 0.1000 460,450 -0.00(-4.76%)
Apr 23, 2019 0.1050 0.1100 0.1050 0.1050 189,838 -0.01(-4.55%)
Apr 22, 2019 0.1050 0.1150 0.1050 0.1100 290,090 +0.01(+4.76%)
Apr 18, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Apr 17, 2019 0.1050 0.1050 0.1000 0.1000 241,500 -0.00(-4.76%)
Apr 16, 2019 0.1100 0.1100 0.1050 0.1050 337,080 -0.01(-4.55%)
Apr 15, 2019 0.1100 0.1150 0.1050 0.1100 283,325 -0.01(-4.35%)
Apr 12, 2019 0.1100 0.1150 0.1050 0.1150 240,250 +0.01(+4.55%)
Apr 11, 2019 0.1100 0.1150 0.1050 0.1100 267,000 +0.00(+0.00%)
Apr 10, 2019 0.1150 0.1150 0.1100 0.1100 286,765 +0.00(+0.00%)
Apr 09, 2019 0.1250 0.1250 0.1100 0.1100 633,400 -0.01(-12.00%)
Apr 08, 2019 0.1200 0.1300 0.1200 0.1250 176,133 +0.00(+0.00%)
Apr 05, 2019 0.1250 0.1300 0.1200 0.1250 223,889 -0.01(-3.85%)
Apr 04, 2019 0.1300 0.1300 0.1200 0.1300 144,268 +0.00(+0.00%)
Apr 03, 2019 0.1250 0.1300 0.1200 0.1300 254,789 +0.01(+4.00%)
Apr 02, 2019 0.1300 0.1350 0.1250 0.1250 478,700 -0.01(-3.85%)
Apr 01, 2019 0.1350 0.1450 0.1300 0.1300 2,901,647 -0.01(-7.14%)
Mar 29, 2019 0.1350 0.1500 0.1350 0.1400 4,257,196 +0.01(+3.70%)
Mar 28, 2019 0.1150 0.1400 0.1150 0.1350 4,754,296 +0.02(+17.39%)
Mar 27, 2019 0.1250 0.1250 0.1150 0.1150 257,562 -0.00(-4.17%)
Mar 26, 2019 0.1300 0.1350 0.1200 0.1200 868,791 -0.01(-7.69%)
Mar 25, 2019 0.1200 0.1350 0.1200 0.1300 1,511,318 +0.01(+8.33%)
Mar 22, 2019 0.1150 0.1250 0.1100 0.1200 1,007,189 +0.01(+9.09%)
Mar 21, 2019 0.1050 0.1150 0.1000 0.1100 474,747 +0.01(+4.76%)
Mar 20, 2019 0.1050 0.1100 0.1050 0.1050 225,980 +0.00(+0.00%)
Mar 18, 2019 0.1100 0.1100 0.1050 0.1050 119,005 +0.00(+0.00%)
Mar 15, 2019 0.1100 0.1100 0.1000 0.1050 259,050 +0.00(+0.00%)
Mar 14, 2019 0.1050 0.1150 0.1050 0.1050 558,950 +0.00(+0.00%)
Mar 13, 2019 0.1050 0.1100 0.1050 0.1050 1,198,800 -0.01(-8.70%)
Mar 12, 2019 0.1100 0.1150 0.1100 0.1150 328,364 +0.00(+0.00%)
Mar 11, 2019 0.1200 0.1200 0.1150 0.1150 201,900 +0.00(+0.00%)
Mar 08, 2019 0.1250 0.1250 0.1150 0.1150 297,045 -0.00(-4.17%)
Mar 07, 2019 0.1100 0.1250 0.1100 0.1200 1,460,720 +0.01(+9.09%)
Mar 06, 2019 0.1100 0.1150 0.1050 0.1100 366,331 +0.00(+0.00%)
Mar 05, 2019 0.1150 0.1150 0.1100 0.1100 453,720 -0.01(-4.35%)
Mar 04, 2019 0.1250 0.1300 0.1150 0.1150 393,100 -0.00(-4.17%)
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.