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 (%)
Jul 31, 2017 0.2650 0.2650 0.2550 1,084,934 -0.01(-3.77%)
Jul 28, 2017 0.2350 0.2700 0.2300 0.2650 4,584,503 +0.03(+10.42%)
Jul 27, 2017 0.2850 0.2900 0.1850 0.2400 8,810,844 -0.04(-14.29%)
Jul 26, 2017 0.2550 0.3000 0.2300 0.2800 10,414,705 +0.03(+12.00%)
Jul 25, 2017 0.2100 0.2500 0.2100 0.2500 4,178,821 +0.04(+19.05%)
Jul 24, 2017 0.1800 0.2100 0.1800 0.2100 3,159,448 +0.02(+13.51%)
Jul 21, 2017 0.1750 0.1850 0.1750 0.1850 817,850 +0.01(+2.78%)
Jul 20, 2017 0.1800 0.1950 0.1800 0.1800 3,153,295 -0.01(-5.26%)
Jul 19, 2017 0.1750 0.2050 0.1700 0.1900 4,566,253 +0.01(+5.56%)
Jul 18, 2017 0.1600 0.1800 0.1600 0.1800 4,515,122 +0.02(+12.50%)
Jul 17, 2017 0.1350 0.1600 0.1300 0.1600 3,623,892 +0.03(+23.08%)
Jul 14, 2017 0.1350 0.1400 0.1300 0.1300 548,065 -0.01(-3.70%)
Jul 13, 2017 0.1200 0.1400 0.1200 0.1350 1,507,330 +0.02(+12.50%)
Jul 12, 2017 0.1300 0.1350 0.1200 0.1200 1,054,600 -0.01(-7.69%)
Jul 11, 2017 0.1350 0.1350 0.1250 0.1300 715,924 -0.01(-7.14%)
Jul 10, 2017 0.1350 0.1400 0.1300 0.1400 1,060,749 +0.01(+3.70%)
Jul 07, 2017 0.1300 0.1350 0.1250 0.1350 935,295 +0.01(+3.85%)
Jul 06, 2017 0.1300 0.1300 0.1200 0.1300 924,604 +0.00(+0.00%)
Jul 05, 2017 0.1300 0.1350 0.1200 0.1300 961,993 +0.01(+4.00%)
Jul 04, 2017 0.1250 0.1350 0.1250 0.1250 1,914,758 +0.00(+0.00%)
Jul 03, 2017 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
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%)
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.