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 )

N/A 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 31, 2021 0.1190 0.1319 0.1150 0.1229 72,404 -0.00(-3.30%)
Mar 30, 2021 0.1231 0.1321 0.1200 0.1271 229,202 +0.00(+1.76%)
Mar 29, 2021 0.1230 0.1322 0.1223 0.1249 58,784 -0.01(-3.92%)
Mar 26, 2021 0.1233 0.1358 0.1233 0.1300 15,100 -0.00(-0.15%)
Mar 25, 2021 0.1339 0.1402 0.1257 0.1302 50,023 -0.00(-3.41%)
Mar 24, 2021 0.1340 0.1440 0.1340 0.1348 34,763 -0.01(-4.53%)
Mar 23, 2021 0.1600 0.1600 0.1349 0.1412 13,349 -0.00(-0.56%)
Mar 22, 2021 0.1511 0.1511 0.1393 0.1420 17,271 -0.00(-2.07%)
Mar 19, 2021 0.1647 0.1730 0.1450 0.1450 17,200 -0.01(-4.04%)
Mar 18, 2021 0.1536 0.1575 0.1423 0.1511 200,385 +0.00(+3.14%)
Mar 17, 2021 0.1493 0.1500 0.1385 0.1465 55,254 +0.00(+1.74%)
Mar 16, 2021 0.1250 0.1447 0.1200 0.1440 88,143 +0.02(+12.76%)
Mar 15, 2021 0.1490 0.1490 0.1200 0.1277 42,602 -0.00(-1.77%)
Mar 12, 2021 0.1406 0.1480 0.1160 0.1300 47,300 +0.00(+1.40%)
Mar 11, 2021 0.1309 0.1368 0.1264 0.1282 140,796 -0.00(-1.54%)
Mar 10, 2021 0.1383 0.1391 0.1265 0.1302 79,674 -0.01(-5.03%)
Mar 09, 2021 0.1354 0.1467 0.1332 0.1371 87,947 +0.01(+5.71%)
Mar 08, 2021 0.1410 0.1410 0.1262 0.1297 119,236 -0.01(-3.93%)
Mar 05, 2021 0.1452 0.1503 0.1350 0.1350 57,900 +0.00(+1.50%)
Mar 04, 2021 0.1307 0.1550 0.1307 0.1330 193,304 -0.00(-0.97%)
Mar 03, 2021 0.1260 0.1350 0.1181 0.1343 460,587 +0.00(+3.07%)
Mar 02, 2021 0.1256 0.1359 0.1179 0.1303 319,435 +0.00(+0.23%)
Mar 01, 2021 0.1400 0.1510 0.1287 0.1300 409,963 -0.01(-10.28%)
Feb 26, 2021 0.1482 0.1550 0.1260 0.1449 538,100 -0.01(-4.36%)
Feb 25, 2021 0.1776 0.1776 0.1359 0.1515 469,010 -0.02(-14.02%)
Feb 24, 2021 0.1957 0.2000 0.1540 0.1762 458,838 -0.01(-3.19%)
Feb 23, 2021 0.1826 0.1879 0.1500 0.1820 454,212 +0.00(+0.55%)
Feb 22, 2021 0.1690 0.1970 0.1689 0.1810 588,451 +0.00(+1.00%)
Feb 19, 2021 0.1530 0.1850 0.1530 0.1792 237,500 +0.02(+10.62%)
Feb 18, 2021 0.1685 0.1800 0.1529 0.1620 1,034,884 -0.02(-10.00%)
Feb 17, 2021 0.1900 0.1980 0.1700 0.1800 690,460 -0.01(-4.26%)
Feb 16, 2021 0.2178 0.2250 0.1796 0.1880 997,194 -0.02(-10.26%)
Feb 12, 2021 0.2280 0.2280 0.2000 0.2095 3,112,600 +0.00(+0.72%)
Feb 11, 2021 0.2180 0.2250 0.2052 0.2080 923,250 +0.00(+1.66%)
Feb 10, 2021 0.2060 0.2150 0.2000 0.2046 1,459,132 +0.01(+4.76%)
Feb 09, 2021 0.1730 0.2000 0.1730 0.1953 320,294 +0.01(+6.14%)
Feb 08, 2021 0.1725 0.1929 0.1700 0.1840 607,372 +0.00(+2.39%)
Feb 05, 2021 0.1950 0.2070 0.1500 0.1797 850,200 -0.02(-11.91%)
Feb 04, 2021 0.2313 0.2428 0.1979 0.2040 361,703 -0.02(-7.82%)
Feb 03, 2021 0.2176 0.2347 0.2015 0.2213 642,456 +0.01(+3.70%)
Feb 02, 2021 0.2312 0.2366 0.2100 0.2134 372,196 -0.01(-4.30%)
Feb 01, 2021 0.2099 0.2300 0.2000 0.2230 895,504 +0.01(+5.79%)
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%)
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.