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 (%)
Apr 27, 2018 0.2540 0.2540 0.2540 0 +0.00(+1.60%)
Apr 26, 2018 0.2590 0.2590 0.2430 0.2500 22,063 +0.00(+0.40%)
Apr 25, 2018 0.2490 0.2490 0.2490 0.2490 1,000 -0.01(-3.26%)
Apr 24, 2018 0.2553 0.2649 0.2480 0.2574 42,905 -0.00(-1.00%)
Apr 23, 2018 0.2817 0.2817 0.2600 0.2600 10,450 -0.03(-9.34%)
Apr 20, 2018 0.2868 0.2868 0.2868 0.2868 3,200 +0.00(+0.20%)
Apr 19, 2018 0.2862 0.2862 0.2862 0.2862 5,000 -0.00(-1.53%)
Apr 18, 2018 0.3067 0.3067 0.2907 0.2907 3,600 -0.02(-5.86%)
Apr 17, 2018 0.2910 0.3088 0.2910 0.3088 18,500 -0.00(-1.28%)
Apr 16, 2018 0.3141 0.3153 0.3000 0.3128 19,500 +0.01(+3.10%)
Apr 13, 2018 0.3100 0.3220 0.2901 0.3034 21,241 -0.01(-3.68%)
Apr 12, 2018 0.3011 0.3230 0.3011 0.3150 27,200 -0.00(-0.57%)
Apr 11, 2018 0.2898 0.3200 0.2863 0.3168 44,910 +0.03(+11.35%)
Apr 10, 2018 0.2845 0.2845 0.2845 0.2845 550 +0.00(+1.32%)
Apr 09, 2018 0.2937 0.2937 0.2808 0.2808 14,214 -0.01(-4.00%)
Apr 06, 2018 0.2779 0.3114 0.2760 0.2925 8,330 +0.01(+2.64%)
Apr 05, 2018 0.2717 0.2850 0.2717 0.2850 7,580 +0.01(+3.71%)
Apr 04, 2018 0.2790 0.2790 0.2748 0.2748 1,525 -0.00(-1.36%)
Apr 03, 2018 0.2803 0.2830 0.2687 0.2786 15,760 -0.02(-7.02%)
Apr 02, 2018 0.3350 0.3350 0.2940 0.2996 16,561 -0.02(-7.06%)
Mar 29, 2018 0.3224 0.3224 0.3224 0 +0.01(+4.10%)
Mar 28, 2018 0.3273 0.3273 0.2941 0.3097 19,780 -0.02(-6.15%)
Mar 27, 2018 0.3500 0.3500 0.3300 0.3300 67,175 -0.03(-8.33%)
Mar 26, 2018 0.3600 0.3702 0.3562 0.3600 33,087 -0.00(-1.18%)
Mar 23, 2018 0.3602 0.3643 0.3602 0.3643 50,005 -0.00(-0.68%)
Mar 22, 2018 0.3814 0.3817 0.3605 0.3668 28,965 -0.02(-3.98%)
Mar 21, 2018 0.3995 0.3995 0.3725 0.3820 55,671 -0.02(-4.38%)
Mar 20, 2018 0.3537 0.3995 0.3537 0.3995 45,404 +0.06(+16.37%)
Mar 19, 2018 0.3389 0.3504 0.3313 0.3433 8,338 +0.02(+5.11%)
Mar 16, 2018 0.3219 0.3266 0.3119 0.3266 60,200 +0.01(+1.94%)
Mar 15, 2018 0.3243 0.3268 0.3204 0.3204 32,953 -0.01(-4.39%)
Mar 14, 2018 0.3210 0.3539 0.3210 0.3351 39,145 +0.02(+5.38%)
Mar 13, 2018 0.3180 0.3180 0.3000 0.3180 89,543 -0.00(-0.09%)
Mar 12, 2018 0.3000 0.3183 0.2954 0.3183 30,700 +0.02(+6.06%)
Mar 09, 2018 0.2995 0.3048 0.2994 0.3001 34,212 -0.00(-1.38%)
Mar 08, 2018 0.3050 0.3100 0.2960 0.3043 30,440 -0.00(-0.23%)
Mar 07, 2018 0.3020 0.3050 0.2875 0.3050 23,892 -0.01(-3.30%)
Mar 06, 2018 0.3020 0.3154 0.3020 0.3154 18,980 +0.01(+4.44%)
Mar 05, 2018 0.2800 0.3061 0.2800 0.3020 42,086 +0.00(+0.80%)
Mar 02, 2018 0.3220 0.3220 0.2898 0.2996 14,695 -0.01(-2.63%)
Mar 01, 2018 0.3180 0.3419 0.3012 0.3077 47,548 +0.01(+1.68%)
Feb 28, 2018 0.2568 0.3036 0.2568 0.3026 57,065 +0.05(+18.20%)
Feb 27, 2018 0.3240 0.3320 0.2353 0.2560 212,930 -0.06(-19.82%)
Feb 26, 2018 0.3763 0.3763 0.3193 0.3193 211,685 -0.05(-13.40%)
Feb 23, 2018 0.3881 0.3881 0.3384 0.3687 131,977 -0.02(-5.78%)
Feb 22, 2018 0.4147 0.4147 0.3883 0.3913 118,155 -0.03(-6.83%)
Feb 21, 2018 0.4300 0.4314 0.4075 0.4200 77,092 -0.02(-4.11%)
Feb 20, 2018 0.4541 0.4620 0.4301 0.4380 71,639 -0.00(-0.45%)
Feb 16, 2018 0.4400 0.4400 0.4400 0 +0.01(+1.27%)
Feb 15, 2018 0.4300 0.4533 0.4104 0.4345 102,120 +0.01(+3.08%)
Feb 14, 2018 0.4549 0.4549 0.4135 0.4215 59,902 -0.05(-10.77%)
Feb 13, 2018 0.4955 0.5013 0.4561 0.4724 71,522 +0.02(+3.76%)
Feb 12, 2018 0.4425 0.4720 0.4425 0.4553 43,292 +0.03(+7.61%)
Feb 09, 2018 0.4167 0.4515 0.4150 0.4231 41,498 -0.03(-7.62%)
Feb 08, 2018 0.4706 0.4771 0.4424 0.4580 18,446 -0.03(-6.07%)
Feb 07, 2018 0.5030 0.5229 0.4876 0.4876 28,240 +0.01(+2.83%)
Feb 06, 2018 0.4341 0.4853 0.4268 0.4742 71,903 +0.01(+2.06%)
Feb 05, 2018 0.4053 0.4062 0.4053 0.4646 51,316 +0.00(+0.44%)
Feb 02, 2018 0.5543 0.5543 0.3978 0.4626 121,628 -0.08(-14.70%)
Feb 01, 2018 0.6200 0.6200 0.5423 0.5423 75,590 -0.05(-8.08%)
Jan 31, 2018 0.5350 0.6051 0.5350 0.5900 125,062 +0.05(+9.77%)
Jan 30, 2018 0.5700 0.5700 0.4981 0.5375 224,018 -0.05(-8.45%)
Jan 29, 2018 0.6300 0.6374 0.5820 0.5871 87,875 -0.05(-8.08%)
Jan 26, 2018 0.6530 0.6615 0.6065 0.6387 174,910 +0.00(+0.33%)
Jan 25, 2018 0.6400 0.6716 0.6268 0.6366 58,312 -0.02(-3.21%)
Jan 24, 2018 0.6894 0.7000 0.6381 0.6577 110,605 -0.06(-8.90%)
Jan 23, 2018 0.7173 0.7638 0.7000 0.7220 100,188 +0.00(+0.28%)
Jan 22, 2018 0.7494 0.7596 0.6941 0.7200 109,954 -0.05(-6.28%)
Jan 19, 2018 0.7999 0.8009 0.7423 0.7682 69,083 -0.05(-6.09%)
Jan 18, 2018 0.7594 0.8702 0.7248 0.8180 142,734 +0.06(+7.38%)
Jan 17, 2018 0.7300 0.7628 0.7211 0.7618 48,080 +0.02(+2.46%)
Jan 16, 2018 0.7600 0.7838 0.7285 0.7435 97,416 +0.01(+1.89%)
Jan 12, 2018 0.7297 0.7297 0.7297 0 +0.02(+2.19%)
Jan 11, 2018 0.7290 0.7290 0.6958 0.7141 155,096 -0.05(-6.45%)
Jan 10, 2018 0.7955 0.8136 0.7002 0.7633 151,692 -0.03(-3.40%)
Jan 09, 2018 0.8060 0.8200 0.7501 0.7902 92,109 -0.01(-0.89%)
Jan 08, 2018 0.7782 0.8246 0.7600 0.7973 179,555 +0.07(+10.29%)
Jan 05, 2018 0.6021 0.7600 0.5859 0.7229 500,595 +0.12(+20.48%)
Jan 04, 2018 0.6150 0.6150 0.5600 0.6000 59,000 -0.01(-1.91%)
Jan 03, 2018 0.6487 0.6487 0.5929 0.6117 55,695 -0.00(-0.29%)
Jan 02, 2018 0.6500 0.6516 0.6410 0.6135 182,995 -0.03(-4.23%)
Dec 29, 2017 0.6406 0.6406 0.6406 0 +0.08(+14.23%)
Dec 28, 2017 0.5766 0.6000 0.5608 0.5608 58,947 -0.03(-5.03%)
Dec 27, 2017 0.5957 0.6327 0.5720 0.5905 74,296 -0.05(-7.40%)
Dec 26, 2017 0.6720 0.6720 0.5350 0.6377 143,290 +0.03(+4.70%)
Dec 22, 2017 0.6460 0.6466 0.5714 0.6091 80,712 +0.00(+0.75%)
Dec 21, 2017 0.6293 0.6405 0.6046 0.6046 53,194 -0.04(-6.04%)
Dec 20, 2017 0.6100 0.6485 0.5630 0.6434 54,754 +0.04(+7.23%)
Dec 19, 2017 0.5715 0.6000 0.5534 0.6000 106,394 +0.02(+3.95%)
Dec 18, 2017 0.5318 0.5894 0.5318 0.5772 90,719 +0.06(+11.00%)
Dec 15, 2017 0.5269 0.5500 0.5118 0.5200 36,071 +0.01(+1.48%)
Dec 14, 2017 0.5317 0.5336 0.5054 0.5124 44,144 -0.04(-6.50%)
Dec 13, 2017 0.4825 0.5480 0.4700 0.5480 88,220 +0.06(+11.45%)
Dec 12, 2017 0.5500 0.5487 0.4618 0.4917 423,876 -0.06(-10.39%)
Dec 11, 2017 0.5850 0.5850 0.5238 0.5487 121,254 -0.02(-3.65%)
Dec 08, 2017 0.5336 0.5756 0.5000 0.5695 322,232 +0.02(+3.55%)
Dec 07, 2017 0.5894 0.6269 0.5397 0.5500 254,888 -0.05(-8.29%)
Dec 06, 2017 0.6097 0.6275 0.5580 0.5997 147,527 -0.01(-1.69%)
Dec 05, 2017 0.7000 0.7086 0.5964 0.6100 339,284 -0.09(-12.86%)
Dec 04, 2017 0.7353 0.7381 0.6906 0.7000 327,706 -0.00(-0.53%)
Dec 01, 2017 0.7155 0.7581 0.7000 0.7037 652,601 +0.02(+2.84%)
Nov 30, 2017 0.6818 0.7439 0.6665 0.6843 357,403 +0.02(+3.29%)
Nov 29, 2017 0.7523 0.7668 0.6625 0.6625 235,485 -0.11(-13.80%)
Nov 28, 2017 0.7230 0.8061 0.6341 0.7686 537,477 +0.10(+14.68%)
Nov 27, 2017 0.6202 0.7363 0.5769 0.6702 692,826 +0.13(+24.36%)
Nov 24, 2017 0.4800 0.5490 0.4800 0.5389 624,078 +0.11(+25.56%)
Nov 22, 2017 0.4000 0.4400 0.3910 0.4292 95,442 +0.04(+9.77%)
Nov 21, 2017 0.4016 0.4207 0.3891 0.3910 50,321 -0.02(-4.87%)
Nov 20, 2017 0.4277 0.4422 0.4010 0.4110 116,270 -0.00(-0.07%)
Nov 17, 2017 0.3925 0.4209 0.3868 0.4113 369,296 +0.02(+4.25%)
Nov 16, 2017 0.4354 0.4500 0.3827 0.3946 206,910 -0.00(-1.20%)
Nov 15, 2017 0.3800 0.4482 0.3780 0.3993 117,680 +0.02(+5.09%)
Nov 14, 2017 0.3124 0.3861 0.3124 0.3800 229,128 +0.07(+21.79%)
Nov 13, 2017 0.3150 0.3150 0.2955 0.3120 20,382 +0.00(+0.55%)
Nov 10, 2017 0.3020 0.3150 0.2947 0.3103 55,300 -0.00(-1.05%)
Nov 09, 2017 0.3046 0.3158 0.2980 0.3136 60,212 +0.02(+5.02%)
Nov 08, 2017 0.3123 0.3181 0.2963 0.2986 250,585 -0.02(-5.45%)
Nov 07, 2017 0.3111 0.3209 0.3000 0.3158 58,850 +0.02(+5.27%)
Nov 06, 2017 0.3071 0.3231 0.2466 0.3000 329,474 -0.02(-7.15%)
Nov 03, 2017 0.3403 0.3600 0.3051 0.3231 165,079 -0.02(-6.35%)
Nov 02, 2017 0.3531 0.3570 0.3400 0.3450 153,299 -0.01(-2.21%)
Nov 01, 2017 0.3661 0.3770 0.3398 0.3528 267,448 -0.01(-3.34%)
Oct 31, 2017 0.3704 0.3804 0.3555 0.3650 160,988 -0.01(-2.01%)
Oct 30, 2017 0.3600 0.3907 0.3598 0.3725 460,005 +0.01(+3.53%)
Oct 27, 2017 0.3468 0.3881 0.3260 0.3598 662,153 +0.01(+3.57%)
Oct 26, 2017 0.3000 0.3475 0.3000 0.3474 347,710 +0.05(+17.05%)
Oct 25, 2017 0.2860 0.3170 0.2812 0.2968 429,070 +0.01(+2.34%)
Oct 24, 2017 0.2550 0.2938 0.2500 0.2900 504,252 +0.05(+20.83%)
Oct 23, 2017 0.2532 0.2610 0.2400 0.2400 308,455 +0.00(+0.00%)
Oct 20, 2017 0.2600 0.2600 0.2400 0.2400 241,900 -0.01(-5.59%)
Oct 19, 2017 0.2644 0.2654 0.2472 0.2542 47,077 -0.01(-3.27%)
Oct 18, 2017 0.2459 0.2699 0.2459 0.2628 195,998 +0.04(+16.77%)
Oct 17, 2017 0.2363 0.2363 0.2250 0.2251 100,100 -0.01(-4.56%)
Oct 16, 2017 0.2380 0.2400 0.2297 0.2358 48,659 +0.00(+0.51%)
Oct 13, 2017 0.2246 0.2370 0.2143 0.2346 50,788 +0.01(+5.30%)
Oct 12, 2017 0.2250 0.2283 0.2228 0.2228 7,857 -0.01(-4.83%)
Oct 11, 2017 0.2300 0.2381 0.2250 0.2341 41,357 -0.01(-3.18%)
Oct 10, 2017 0.2379 0.2418 0.2379 0.2418 45,348 -0.01(-2.50%)
Oct 09, 2017 0.2400 0.2480 0.2100 0.2480 20,199 +0.01(+4.73%)
Oct 06, 2017 0.2329 0.2369 0.2329 0.2368 19,996 +0.01(+3.59%)
Oct 05, 2017 0.2375 0.2450 0.2268 0.2286 49,182 -0.01(-5.93%)
Oct 04, 2017 0.2190 0.2430 0.2190 0.2430 12,478 +0.01(+5.65%)
Oct 03, 2017 0.2396 0.2396 0.2225 0.2300 35,800 -0.00(-1.71%)
Oct 02, 2017 0.2560 0.2560 0.2306 0.2340 35,600 -0.00(-1.68%)
Sep 29, 2017 0.2400 0.2430 0.2300 0.2380 36,000 -0.01(-3.88%)
Sep 28, 2017 0.2457 0.2509 0.2390 0.2476 118,409 -0.00(-0.92%)
Sep 27, 2017 0.2600 0.2600 0.2360 0.2499 74,867 -0.01(-2.84%)
Sep 26, 2017 0.2780 0.2780 0.2567 0.2572 194,716 -0.02(-6.44%)
Sep 25, 2017 0.2536 0.2800 0.2455 0.2749 265,656 +0.03(+11.75%)
Sep 22, 2017 0.2435 0.2551 0.2337 0.2460 151,297 +0.00(+0.82%)
Sep 21, 2017 0.2700 0.3750 0.2267 0.2440 79,353 -0.01(-2.79%)
Sep 20, 2017 0.2541 0.2541 0.2510 0.2510 600 -0.00(-1.18%)
Sep 19, 2017 0.4090 0.4090 0.2540 0.2540 10,734 -0.01(-2.50%)
Sep 15, 2017 0.2605 0.2605 0.2605 0 +0.01(+5.98%)
Sep 14, 2017 0.2499 0.2499 0.2458 0.2458 8,000 -0.04(-15.30%)
Sep 12, 2017 0.2902 0.2902 0.2902 0 -0.01(-4.54%)
Sep 11, 2017 0.3040 0.3040 0.3040 0.3040 800 +0.01(+4.58%)
Sep 07, 2017 0.2907 0.2907 0.2907 0 -0.01(-2.58%)
Sep 06, 2017 0.2984 0.2984 0.2984 0.2984 1,000 +0.04(+16.20%)
Aug 30, 2017 0.2568 0.2568 0.2568 0 +0.05(+24.12%)
Aug 10, 2017 0.2069 0.2069 0.2069 0 +0.00(+2.12%)
Aug 09, 2017 0.2026 0.2026 0.2026 0.2026 10,000 +0.03(+14.59%)
Aug 02, 2017 0.1768 0.1768 0.1768 0 +0.03(+18.18%)
Jul 21, 2017 0.1496 0.1496 0.1496 0 +0.00(+0.20%)
Jul 20, 2017 0.1493 0.1493 0.1493 0.1493 1,000 +0.04(+37.48%)
Jul 14, 2017 0.1086 0.1086 0.1086 0 +0.01(+14.20%)
Jul 05, 2017 0.0951 0.0951 0.0951 0 -0.01(-6.49%)
Jul 03, 2017 0.1017 0.1017 0.1017 0.1017 0 +0.00(+0.00%)
Jun 28, 2017 0.1017 0.1017 0.1017 0 +0.01(+15.57%)
Jun 26, 2017 0.0880 0.0880 0.0880 0 +0.03(+40.58%)
Jun 21, 2017 0.0626 0.0626 0.0626 0 -0.00(-4.43%)
Jun 07, 2017 0.0655 0.0655 0.0655 0 -0.00(-0.46%)
Jun 06, 2017 0.0658 0.0658 0.0658 0.0658 15,500 -0.01(-12.62%)
Jun 05, 2017 0.0753 0.0753 0.0753 0.0753 500 +0.01(+8.82%)
Jun 02, 2017 0.0692 0.0692 0.0692 0.0692 15,000 -0.00(-5.08%)
Jun 01, 2017 0.0729 0.0729 0.0729 0.0729 6,500 +0.00(+0.00%)
May 31, 2017 0.0729 0.0729 0.0729 0.0729 20,000 +0.01(+7.68%)
May 26, 2017 0.0677 0.0677 0.0677 0 +0.00(+0.00%)
May 24, 2017 0.0677 0.0677 0.0677 0 +0.00(+0.00%)
May 23, 2017 0.0714 0.0714 0.0677 0.0677 40,000 +0.00(+0.89%)
May 17, 2017 0.0671 0.0671 0.0671 0 -0.00(-5.36%)
May 16, 2017 0.0709 0.0709 0.0709 0.0709 40,000 +0.01(+11.83%)
May 15, 2017 0.0634 0.0634 0.0634 0.0634 10,000 -0.00(-5.09%)
May 12, 2017 0.0668 0.0668 0.0668 0.0668 8,000 -0.00(-4.57%)
May 11, 2017 0.0700 0.0700 0.0700 0.0700 14,500 +0.00(+4.63%)
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.