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 (%)
Jun 30, 2017 0.1300 0.1300 0.1200 0.1250 861,390 +0.01(+4.17%)
Jun 29, 2017 0.1300 0.1300 0.1200 0.1200 837,300 -0.02(-11.11%)
Jun 28, 2017 0.1450 0.1450 0.1250 0.1350 2,517,299 -0.01(-3.57%)
Jun 27, 2017 0.1400 0.1500 0.1250 0.1400 11,195,670 +0.01(+3.70%)
Jun 26, 2017 0.1100 0.1500 0.1100 0.1350 8,940,546 +0.03(+22.73%)
Jun 23, 2017 0.1050 0.1150 0.1050 0.1100 5,397,181 +0.01(+15.79%)
Jun 22, 2017 0.0800 0.1050 0.0800 0.0950 1,318,500 +0.01(+11.76%)
Jun 21, 2017 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Jun 20, 2017 0.0850 0.0900 0.0800 0.0900 244,050 +0.00(+5.88%)
Jun 19, 2017 0.0850 0.0900 0.0800 0.0850 585,000 +0.01(+6.25%)
Jun 16, 2017 0.0900 0.0900 0.0800 0.0800 1,014,000 -0.01(-11.11%)
Jun 15, 2017 0.0900 0.0900 0.0900 0.0900 62,870 +0.00(+0.00%)
Jun 14, 2017 0.0900 0.0950 0.0850 0.0900 345,500 +0.01(+12.50%)
Jun 13, 2017 0.0950 0.0950 0.0800 0.0800 1,135,645 -0.01(-5.88%)
Jun 12, 2017 0.0900 0.0950 0.0850 0.0850 304,900 +0.00(+0.00%)
Jun 09, 2017 0.0850 0.0900 0.0800 0.0850 113,000 +0.00(+0.00%)
Jun 08, 2017 0.0850 0.0850 0.0750 0.0850 750,300 -0.00(-5.56%)
Jun 07, 2017 0.0950 0.0950 0.0900 0.0900 140,000 +0.00(+0.00%)
Jun 06, 2017 0.1000 0.1000 0.0900 0.0900 415,500 -0.01(-10.00%)
Jun 05, 2017 0.1000 0.1050 0.0950 0.1000 460,500 +0.01(+5.26%)
Jun 02, 2017 0.0950 0.1050 0.0950 0.0950 236,000 -0.01(-9.52%)
Jun 01, 2017 0.1000 0.1050 0.0950 0.1050 1,009,200 +0.00(+5.00%)
May 31, 2017 0.1100 0.1100 0.1000 0.1000 929,257 -0.01(-9.09%)
May 30, 2017 0.1100 0.1300 0.1050 0.1100 5,636,395 +0.01(+4.76%)
May 29, 2017 0.0950 0.1050 0.0950 0.1050 1,368,156 +0.01(+16.67%)
May 26, 2017 0.0950 0.0950 0.0900 0.0900 65,000 -0.01(-5.26%)
May 25, 2017 0.0900 0.0950 0.0850 0.0950 250,490 +0.01(+5.56%)
May 24, 2017 0.0900 0.0900 0.0900 0.0900 67,800 +0.00(+0.00%)
May 23, 2017 0.0900 0.0950 0.0900 0.0900 179,000 -0.01(-5.26%)
May 19, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
May 18, 2017 0.0900 0.0900 0.0850 0.0850 282,500 -0.00(-5.56%)
May 17, 2017 0.0950 0.0950 0.0900 0.0900 459,468 -0.01(-5.26%)
May 16, 2017 0.0900 0.0950 0.0900 0.0950 260,000 +0.00(+0.00%)
May 15, 2017 0.0850 0.0950 0.0850 0.0950 469,600 +0.01(+11.76%)
May 12, 2017 0.0900 0.0900 0.0850 0.0850 177,560 +0.00(+0.00%)
May 11, 2017 0.0850 0.0900 0.0800 0.0850 206,000 -0.00(-5.56%)
May 10, 2017 0.0850 0.0900 0.0800 0.0900 165,500 +0.00(+0.00%)
May 09, 2017 0.0900 0.0900 0.0850 0.0900 243,000 +0.00(+0.00%)
May 08, 2017 0.0900 0.0900 0.0850 0.0900 183,000 +0.00(+0.00%)
May 05, 2017 0.0950 0.0950 0.0850 0.0900 138,270 +0.00(+0.00%)
May 04, 2017 0.0900 0.0900 0.0850 0.0900 451,459 +0.00(+0.00%)
May 03, 2017 0.0900 0.0900 0.0850 0.0900 55,000 +0.00(+5.88%)
May 02, 2017 0.0900 0.1000 0.0850 0.0850 941,500 -0.01(-10.53%)
May 01, 2017 0.0950 0.0950 0.0950 0.0950 86,000 +0.00(+0.00%)
Apr 28, 2017 0.0950 0.1000 0.0950 0.0950 285,600 +0.00(+0.00%)
Apr 27, 2017 0.0900 0.0950 0.0900 0.0950 213,500 +0.00(+0.00%)
Apr 26, 2017 0.1000 0.1000 0.0900 0.0950 284,380 -0.01(-5.00%)
Apr 25, 2017 0.0900 0.1000 0.0900 0.1000 100,000 +0.01(+11.11%)
Apr 24, 2017 0.0950 0.0950 0.0900 0.0900 117,000 -0.01(-5.26%)
Apr 21, 2017 0.0950 0.0950 0.0900 0.0950 35,100 +0.01(+5.56%)
Apr 20, 2017 0.0950 0.1000 0.0900 0.0900 505,800 -0.01(-10.00%)
Apr 19, 2017 0.1000 0.1000 0.0950 0.1000 493,200 +0.00(+0.00%)
Apr 18, 2017 0.1000 0.1000 0.0950 0.1000 147,571 +0.00(+0.00%)
Apr 17, 2017 0.1000 0.1050 0.0950 0.1000 609,500 -0.00(-4.76%)
Apr 13, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 12, 2017 0.1000 0.1100 0.1000 0.1050 308,500 -0.01(-4.55%)
Apr 11, 2017 0.1100 0.1100 0.1050 0.1100 280,000 +0.00(+0.00%)
Apr 10, 2017 0.1100 0.1100 0.1000 0.1100 711,272 +0.01(+4.76%)
Apr 07, 2017 0.1000 0.1100 0.1000 0.1050 327,500 +0.00(+5.00%)
Apr 06, 2017 0.1100 0.1150 0.1000 0.1000 299,844 -0.01(-9.09%)
Apr 05, 2017 0.1100 0.1150 0.1050 0.1100 666,000 +0.00(+0.00%)
Apr 04, 2017 0.1000 0.1100 0.1000 0.1100 333,000 +0.01(+10.00%)
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.