Foremost Lithium Resource & Technology Ltd (OP: FRRSF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2018	0.3350	0.3350	0.2940	0.2996	16,561	-0.02(-7.06%)
Mar 29, 2018		0.3224	0.3224	0.3224	0	+0.01(+4.10%)
Mar 28, 2018	0.3273	0.3273	0.2941	0.3097	19,780	-0.02(-6.15%)
Mar 27, 2018	0.3500	0.3500	0.3300	0.3300	67,175	-0.03(-8.33%)
Mar 26, 2018	0.3600	0.3702	0.3562	0.3600	33,087	-0.00(-1.18%)
Mar 23, 2018	0.3602	0.3643	0.3602	0.3643	50,005	-0.00(-0.68%)
Mar 22, 2018	0.3814	0.3817	0.3605	0.3668	28,965	-0.02(-3.98%)
Mar 21, 2018	0.3995	0.3995	0.3725	0.3820	55,671	-0.02(-4.38%)
Mar 20, 2018	0.3537	0.3995	0.3537	0.3995	45,404	+0.06(+16.37%)
Mar 19, 2018	0.3389	0.3504	0.3313	0.3433	8,338	+0.02(+5.11%)
Mar 16, 2018	0.3219	0.3266	0.3119	0.3266	60,200	+0.01(+1.94%)
Mar 15, 2018	0.3243	0.3268	0.3204	0.3204	32,953	-0.01(-4.39%)
Mar 14, 2018	0.3210	0.3539	0.3210	0.3351	39,145	+0.02(+5.38%)
Mar 13, 2018	0.3180	0.3180	0.3000	0.3180	89,543	-0.00(-0.09%)
Mar 12, 2018	0.3000	0.3183	0.2954	0.3183	30,700	+0.02(+6.06%)
Mar 09, 2018	0.2995	0.3048	0.2994	0.3001	34,212	-0.00(-1.38%)
Mar 08, 2018	0.3050	0.3100	0.2960	0.3043	30,440	-0.00(-0.23%)
Mar 07, 2018	0.3020	0.3050	0.2875	0.3050	23,892	-0.01(-3.30%)
Mar 06, 2018	0.3020	0.3154	0.3020	0.3154	18,980	+0.01(+4.44%)
Mar 05, 2018	0.2800	0.3061	0.2800	0.3020	42,086	+0.00(+0.80%)
Mar 02, 2018	0.3220	0.3220	0.2898	0.2996	14,695	-0.01(-2.63%)
Mar 01, 2018	0.3180	0.3419	0.3012	0.3077	47,548	+0.01(+1.68%)
Feb 28, 2018	0.2568	0.3036	0.2568	0.3026	57,065	+0.05(+18.20%)
Feb 27, 2018	0.3240	0.3320	0.2353	0.2560	212,930	-0.06(-19.82%)
Feb 26, 2018	0.3763	0.3763	0.3193	0.3193	211,685	-0.05(-13.40%)
Feb 23, 2018	0.3881	0.3881	0.3384	0.3687	131,977	-0.02(-5.78%)
Feb 22, 2018	0.4147	0.4147	0.3883	0.3913	118,155	-0.03(-6.83%)
Feb 21, 2018	0.4300	0.4314	0.4075	0.4200	77,092	-0.02(-4.11%)
Feb 20, 2018	0.4541	0.4620	0.4301	0.4380	71,639	-0.00(-0.45%)
Feb 16, 2018		0.4400	0.4400	0.4400	0	+0.01(+1.27%)
Feb 15, 2018	0.4300	0.4533	0.4104	0.4345	102,120	+0.01(+3.08%)
Feb 14, 2018	0.4549	0.4549	0.4135	0.4215	59,902	-0.05(-10.77%)
Feb 13, 2018	0.4955	0.5013	0.4561	0.4724	71,522	+0.02(+3.76%)
Feb 12, 2018	0.4425	0.4720	0.4425	0.4553	43,292	+0.03(+7.61%)
Feb 09, 2018	0.4167	0.4515	0.4150	0.4231	41,498	-0.03(-7.62%)
Feb 08, 2018	0.4706	0.4771	0.4424	0.4580	18,446	-0.03(-6.07%)
Feb 07, 2018	0.5030	0.5229	0.4876	0.4876	28,240	+0.01(+2.83%)
Feb 06, 2018	0.4341	0.4853	0.4268	0.4742	71,903	+0.01(+2.06%)
Feb 05, 2018	0.4053	0.4062	0.4053	0.4646	51,316	+0.00(+0.44%)
Feb 02, 2018	0.5543	0.5543	0.3978	0.4626	121,628	-0.08(-14.70%)

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.