Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foremost Lithium Resource & Technology Ltd (OP: FRRSF )

6.050 UNCHANGED
Last Price Updated: 3:40 PM EDT, Aug 21, 2023 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 (%)
Jan 29, 2021 0.2127 0.2249 0.1920 0.2108 564,200 -0.00(-0.80%)
Jan 28, 2021 0.1920 0.2130 0.1750 0.2125 483,725 +0.01(+6.84%)
Jan 27, 2021 0.2163 0.2230 0.1951 0.1989 693,552 -0.02(-9.59%)
Jan 26, 2021 0.2215 0.2300 0.1913 0.2200 946,649 +0.01(+3.77%)
Jan 25, 2021 0.2200 0.2390 0.2010 0.2120 2,770,835 -0.00(-1.81%)
Jan 22, 2021 0.2000 0.2205 0.1849 0.2159 2,288,000 +0.02(+7.95%)
Jan 21, 2021 0.2220 0.2220 0.1858 0.2000 1,062,755 -0.01(-4.76%)
Jan 20, 2021 0.1822 0.2140 0.1770 0.2100 197,526 +0.04(+21.74%)
Jan 19, 2021 0.1778 0.1778 0.1469 0.1725 230,779 +0.03(+21.56%)
Jan 15, 2021 0.1228 0.1419 0.1228 0.1419 62,600 +0.01(+11.73%)
Jan 14, 2021 0.1170 0.1270 0.1100 0.1270 23,900 +0.01(+9.96%)
Jan 13, 2021 0.0818 0.1185 0.0812 0.1155 92,659 +0.04(+44.92%)
Jan 12, 2021 0.0818 0.0818 0.0797 0.0797 776 +0.00(+0.13%)
Jan 11, 2021 0.0725 0.0818 0.0725 0.0796 27,543 +0.00(+0.13%)
Jan 08, 2021 0.0750 0.0795 0.0748 0.0795 57,500 +0.01(+8.31%)
Jan 07, 2021 0.0734 0.0734 0.0734 0.0734 500 -0.00(-3.17%)
Jan 06, 2021 0.0775 0.0775 0.0741 0.0758 114,000 -0.00(-0.26%)
Jan 05, 2021 0.0760 0.0760 0.0760 0.0760 3,400 +0.00(+4.25%)
Jan 04, 2021 0.0729 0.0729 0.0729 0.0729 533 -0.00(-4.08%)
Dec 31, 2020 0.0760 0.0760 0.0760 41,218 +0.00(+3.97%)
Dec 30, 2020 0.0700 0.0759 0.0679 0.0731 41,218 +0.01(+17.90%)
Dec 29, 2020 0.0620 0.0620 0.0620 0.0620 10,001 -0.01(-15.65%)
Dec 28, 2020 0.0666 0.0803 0.0666 0.0735 2,090 -0.01(-6.84%)
Dec 24, 2020 0.0789 0.0789 0.0789 0.0789 500 +0.01(+8.83%)
Dec 23, 2020 0.0788 0.0788 0.0725 0.0725 23,500 -0.01(-7.64%)
Dec 22, 2020 0.0670 0.0785 0.0670 0.0785 56,000 +0.01(+20.96%)
Dec 21, 2020 0.0727 0.0727 0.0649 0.0649 6,285 -0.00(-3.71%)
Dec 18, 2020 0.0823 0.0823 0.0674 0.0674 11,300 -0.01(-16.17%)
Dec 17, 2020 0.0804 0.0804 0.0804 0.0804 1,000 +0.00(+5.79%)
Dec 16, 2020 0.0784 0.0784 0.0760 0.0760 18,750 -0.01(-15.46%)
Dec 14, 2020 0.0899 0.0899 0.0899 0 +0.02(+22.31%)
Dec 11, 2020 0.0735 0.0735 0.0735 0.0735 100 -0.00(-2.00%)
Dec 10, 2020 0.0750 0.0750 0.0733 0.0750 3,100 +0.00(+0.00%)
Dec 08, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.54%)
Dec 07, 2020 0.0746 0.0746 0.0746 0.0746 200 +0.00(+2.05%)
Dec 04, 2020 0.0703 0.0731 0.0703 0.0731 9,100 +0.00(+4.43%)
Dec 03, 2020 0.0698 0.0700 0.0698 0.0700 10,200 +0.00(+2.49%)
Dec 02, 2020 0.0750 0.0750 0.0570 0.0683 64,651 +0.02(+29.11%)
Nov 30, 2020 0.0529 0.0529 0.0529 0 -0.02(-23.33%)
Nov 25, 2020 0.0690 0.0690 0.0690 0 +0.00(+3.76%)
Nov 24, 2020 0.0600 0.0676 0.0600 0.0665 19,999 +0.01(+10.83%)
Nov 23, 2020 0.0552 0.0600 0.0552 0.0600 64,733 +0.01(+14.94%)
Nov 20, 2020 0.0569 0.0569 0.0522 0.0522 700 +0.00(+2.35%)
Nov 19, 2020 0.0496 0.0510 0.0496 0.0510 33,188 +0.02(+44.89%)
Nov 18, 2020 0.0351 0.0352 0.0351 0.0352 83,000 -0.00(-0.56%)
Nov 17, 2020 0.0410 0.0410 0.0354 0.0354 28,142 -0.00(-11.50%)
Nov 16, 2020 0.0391 0.0400 0.0391 0.0400 4,000 +0.00(+5.26%)
Nov 13, 2020 0.0410 0.0410 0.0380 0.0380 14,800 -0.01(-15.37%)
Nov 10, 2020 0.0449 0.0449 0.0449 0 +0.01(+14.83%)
Nov 09, 2020 0.0394 0.0394 0.0391 0.0391 8,500 -0.00(-1.26%)
Nov 06, 2020 0.0396 0.0396 0.0396 0.0396 1,500 +0.00(+1.54%)
Nov 05, 2020 0.0390 0.0390 0.0390 0.0390 15,000 -0.01(-16.13%)
Nov 03, 2020 0.0465 0.0465 0.0465 0 +0.00(+0.00%)
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.