Foremost Lithium Resource & Technology Ltd (OP: FRRSF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		0.1400	0.1400	0.1400	0	+0.01(+9.03%)
Aug 30, 2018	0.1252	0.1291	0.1143	0.1284	47,607	-0.01(-6.96%)
Aug 29, 2018	0.1100	0.1404	0.1060	0.1380	107,230	+0.04(+38.00%)
Aug 28, 2018	0.0917	0.1000	0.0917	0.1000	23,025	+0.00(+2.88%)
Aug 27, 2018	0.0929	0.0972	0.0851	0.0972	8,450	+0.00(+1.14%)
Aug 24, 2018	0.0777	0.0961	0.0777	0.0961	62,800	+0.00(+4.57%)
Aug 23, 2018	0.0919	0.0919	0.0919	0.0919	500	+0.00(+2.22%)
Aug 22, 2018	0.0883	0.0899	0.0810	0.0899	50,425	-0.00(-0.11%)
Aug 21, 2018	0.0900	0.0900	0.0900	0.0900	10,000	+0.00(+4.41%)
Aug 20, 2018	0.0872	0.1005	0.0862	0.0862	33,500	-0.01(-10.02%)
Aug 17, 2018	0.0908	0.0958	0.0908	0.0958	1,400	-0.01(-5.43%)
Aug 16, 2018	0.0997	0.1084	0.0997	0.1013	12,500	-0.02(-14.23%)
Aug 15, 2018	0.1021	0.1181	0.1021	0.1181	2,050	-0.00(-3.98%)
Aug 13, 2018		0.1230	0.1230	0.1230	0	+0.00(+0.08%)
Aug 10, 2018	0.1229	0.1229	0.1229	0.1229	800	+0.01(+8.86%)
Aug 09, 2018	0.0986	0.1129	0.0986	0.1129	21,014	+0.01(+14.39%)
Aug 08, 2018	0.1014	0.1048	0.0987	0.0987	16,911	+0.01(+9.91%)
Aug 07, 2018	0.0888	0.0898	0.0888	0.0898	15,000	+0.01(+9.38%)
Aug 06, 2018	0.0821	0.0821	0.0821	0.0821	1,000	-0.02(-22.47%)
Aug 03, 2018	0.1058	0.1059	0.1058	0.1059	20,000	+0.00(+0.00%)
Aug 02, 2018	0.1000	0.1059	0.0921	0.1059	13,460	+0.00(+3.93%)
Aug 01, 2018	0.1058	0.1097	0.0976	0.1019	28,000	+0.01(+11.49%)
Jul 31, 2018	0.1036	0.1036	0.0914	0.0914	18,550	-0.01(-12.87%)
Jul 30, 2018	0.1024	0.1120	0.0988	0.1049	28,450	-0.01(-6.26%)
Jul 27, 2018	0.1090	0.1129	0.1035	0.1119	47,500	-0.01(-6.52%)
Jul 26, 2018	0.1170	0.1200	0.1128	0.1197	22,900	-0.00(-3.08%)
Jul 25, 2018	0.1240	0.1240	0.1050	0.1235	43,550	+0.00(+0.00%)
Jul 24, 2018	0.1242	0.1325	0.1153	0.1235	262,398	-0.02(-14.89%)
Jul 23, 2018	0.1360	0.1452	0.1268	0.1451	54,835	-0.01(-6.27%)
Jul 20, 2018	0.1436	0.1548	0.1436	0.1548	31,348	+0.00(+3.27%)
Jul 19, 2018	0.1500	0.1500	0.1499	0.1499	3,750	+0.00(+2.67%)
Jul 18, 2018	0.1460	0.1460	0.1460	0.1460	500	-0.01(-9.09%)
Jul 17, 2018	0.1606	0.1606	0.1606	0.1606	145	+0.01(+7.07%)
Jul 16, 2018	0.1465	0.1542	0.1465	0.1500	38,400	+0.00(+0.00%)
Jul 13, 2018	0.1519	0.1519	0.1423	0.1500	56,850	+0.00(+0.54%)
Jul 12, 2018	0.1494	0.1494	0.1492	0.1492	535	+0.00(+0.81%)
Jul 11, 2018	0.1500	0.1517	0.1435	0.1480	15,500	-0.02(-10.84%)
Jul 10, 2018	0.1649	0.1778	0.1548	0.1660	45,103	-0.03(-14.21%)
Jul 06, 2018		0.1935	0.1935	0.1935	0	+0.01(+4.88%)
Jul 05, 2018	0.1910	0.2007	0.1845	0.1845	6,925	-0.00(-1.34%)
Jul 03, 2018		0.1870	0.1870	0.1870	0	-0.01(-3.11%)
Jul 02, 2018	0.1611	0.1930	0.1611	0.1930	3,615	+0.02(+9.66%)
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%)

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.