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 (%)
Mar 29, 2019 0.1077 0.1077 0.1077 0.1077 100 +0.01(+7.70%)
Mar 28, 2019 0.0993 0.1059 0.0945 0.1000 49,500 +0.01(+5.82%)
Mar 26, 2019 0.0945 0.0945 0.0945 0 -0.00(-4.26%)
Mar 25, 2019 0.0921 0.0987 0.0921 0.0987 4,600 +0.01(+9.67%)
Mar 22, 2019 0.0900 0.0900 0.0900 0.0900 1,900 +0.01(+7.27%)
Mar 21, 2019 0.0838 0.0841 0.0803 0.0839 71,650 -0.00(-0.36%)
Mar 20, 2019 0.0842 0.0842 0.0842 0.0842 4,030 +0.00(+0.84%)
Mar 18, 2019 0.0835 0.0835 0.0835 0 +0.00(+4.38%)
Mar 15, 2019 0.0800 0.0800 0.0800 0.0800 50,000 -0.00(-2.44%)
Mar 14, 2019 0.0830 0.0830 0.0779 0.0820 61,993 +0.00(+1.11%)
Mar 12, 2019 0.0811 0.0811 0.0811 0 -0.01(-13.26%)
Mar 11, 2019 0.0935 0.0935 0.0935 0.0935 970 +0.00(+3.31%)
Mar 07, 2019 0.0905 0.0905 0.0905 0 +0.00(+4.38%)
Mar 06, 2019 0.0878 0.0878 0.0779 0.0867 8,500 -0.00(-2.58%)
Mar 05, 2019 0.0890 0.0890 0.0890 0.0890 4,450 -0.01(-8.15%)
Feb 28, 2019 0.0969 0.0969 0.0969 0 +0.00(+0.00%)
Feb 26, 2019 0.0969 0.0969 0.0969 0 -0.00(-4.06%)
Feb 25, 2019 0.1010 0.1044 0.0898 0.1010 65,744 -0.00(-0.10%)
Feb 21, 2019 0.1011 0.1011 0.1011 0 -0.00(-3.25%)
Feb 20, 2019 0.1170 0.1170 0.1045 0.1045 13,900 -0.01(-10.30%)
Feb 19, 2019 0.1165 0.1165 0.1165 0.1165 3,000 +0.01(+12.02%)
Feb 15, 2019 0.1110 0.1113 0.1040 0.1040 149,000 -0.01(-6.22%)
Feb 14, 2019 0.1143 0.1224 0.1109 0.1109 75,900 -0.01(-7.58%)
Feb 13, 2019 0.1300 0.1300 0.1189 0.1200 34,250 -0.01(-5.29%)
Feb 12, 2019 0.1150 0.1338 0.1150 0.1267 115,250 +0.02(+17.75%)
Feb 11, 2019 0.1100 0.1179 0.1070 0.1076 60,335 +0.01(+11.16%)
Feb 08, 2019 0.0968 0.0968 0.0968 0.0968 19,500 +0.00(+4.99%)
Feb 07, 2019 0.0929 0.0929 0.0922 0.0922 38,900 -0.01(-7.80%)
Feb 06, 2019 0.0960 0.1000 0.0908 0.1000 28,900 +0.00(+3.09%)
Feb 05, 2019 0.1040 0.1040 0.0970 0.0970 37,000 -0.00(-1.02%)
Feb 04, 2019 0.0979 0.1071 0.0970 0.0980 27,167 +0.00(+0.93%)
Jan 31, 2019 0.0971 0.0971 0.0971 0 +0.00(+2.10%)
Jan 30, 2019 0.0951 0.0951 0.0951 0.0951 3,000 -0.00(-1.55%)
Jan 29, 2019 0.1076 0.1076 0.0966 0.0966 7,200 -0.01(-10.31%)
Jan 28, 2019 0.1036 0.1110 0.1027 0.1077 101,950 +0.01(+6.11%)
Jan 25, 2019 0.1038 0.1044 0.1015 0.1015 30,000 +0.01(+5.40%)
Jan 24, 2019 0.0962 0.0963 0.0962 0.0963 8,000 +0.00(+0.73%)
Jan 23, 2019 0.0887 0.0957 0.0887 0.0956 3,700 +0.00(+0.53%)
Jan 22, 2019 0.0951 0.0951 0.0951 650 +0.00(+0.00%)
Jan 18, 2019 0.0921 0.0955 0.0921 0.0951 3,800 -0.00(-1.25%)
Jan 16, 2019 0.0963 0.0963 0.0963 0 +0.01(+11.07%)
Jan 15, 2019 0.0887 0.0887 0.0826 0.0867 37,100 +0.00(+3.21%)
Jan 14, 2019 0.0803 0.0847 0.0782 0.0840 58,550 +0.00(+3.70%)
Jan 11, 2019 0.0641 0.0810 0.0641 0.0810 45,400 +0.03(+47.27%)
Jan 10, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+7.21%)
Jan 08, 2019 0.0513 0.0513 0.0513 0 -0.01(-14.50%)
Jan 07, 2019 0.0592 0.0600 0.0592 0.0600 30,000 +0.00(+5.08%)
Jan 04, 2019 0.0571 0.0571 0.0490 0.0571 18,200 +0.00(+0.88%)
Jan 03, 2019 0.0500 0.0566 0.0500 0.0566 10,100 +0.00(+4.81%)
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.