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 30, 2019 0.0671 0.0671 0.0629 0.0629 5,000 -0.01(-10.14%)
Apr 29, 2019 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Apr 26, 2019 0.0641 0.0700 0.0641 0.0700 292,400 -0.01(-12.50%)
Apr 24, 2019 0.0800 0.0800 0.0800 0 -0.00(-2.32%)
Apr 23, 2019 0.0753 0.0819 0.0744 0.0819 3,320 -0.00(-3.53%)
Apr 22, 2019 0.0812 0.0849 0.0812 0.0849 241 +0.01(+12.60%)
Apr 17, 2019 0.0754 0.0754 0.0754 0 -0.00(-5.75%)
Apr 16, 2019 0.0760 0.0835 0.0760 0.0800 31,700 -0.01(-9.09%)
Apr 11, 2019 0.0880 0.0880 0.0880 0 -0.01(-7.37%)
Apr 08, 2019 0.0950 0.0950 0.0950 0 -0.00(-4.04%)
Apr 05, 2019 0.0965 0.0990 0.0965 0.0990 4,900 +0.01(+11.61%)
Apr 04, 2019 0.0878 0.0887 0.0878 0.0887 3,900 -0.01(-9.86%)
Apr 03, 2019 0.0996 0.0996 0.0938 0.0984 3,700 -0.00(-1.80%)
Apr 02, 2019 0.0927 0.1029 0.0927 0.1002 4,400 +0.01(+5.36%)
Apr 01, 2019 0.1030 0.1030 0.0951 0.0951 6,810 -0.01(-11.70%)
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%)
Jan 02, 2019 0.0520 0.0540 0.0520 0.0540 19,155 +0.00(+10.20%)
Dec 31, 2018 0.0380 0.0524 0.0380 0.0490 9,100 -0.00(-0.81%)
Dec 28, 2018 0.0444 0.0530 0.0404 0.0494 17,200 -0.00(-6.08%)
Dec 27, 2018 0.0487 0.0526 0.0423 0.0526 29,600 -0.00(-7.39%)
Dec 26, 2018 0.0378 0.0568 0.0378 0.0568 21,000 +0.01(+32.09%)
Dec 24, 2018 0.0420 0.0430 0.0420 0.0430 40,200 +0.00(+0.23%)
Dec 21, 2018 0.0464 0.0547 0.0429 0.0429 60,400 -0.01(-23.26%)
Dec 20, 2018 0.0501 0.0559 0.0501 0.0559 1,743 -0.00(-1.93%)
Dec 19, 2018 0.0570 0.0570 0.0570 0.0570 10,000 +0.00(+6.74%)
Dec 17, 2018 0.0534 0.0534 0.0534 0 +0.01(+22.48%)
Dec 14, 2018 0.0413 0.0470 0.0413 0.0436 17,400 -0.01(-14.34%)
Dec 13, 2018 0.0472 0.0509 0.0472 0.0509 7,000 -0.00(-5.21%)
Dec 11, 2018 0.0537 0.0537 0.0537 0 -0.00(-6.77%)
Dec 07, 2018 0.0576 0.0576 0.0576 0 +0.00(+4.73%)
Dec 06, 2018 0.0636 0.0636 0.0550 0.0550 11,100 -0.00(-0.90%)
Dec 03, 2018 0.0555 0.0555 0.0555 0 +0.00(+1.09%)
Nov 30, 2018 0.0650 0.0658 0.0549 0.0549 166,600 -0.01(-15.15%)
Nov 28, 2018 0.0647 0.0647 0.0647 0 -0.00(-0.46%)
Nov 27, 2018 0.0601 0.0650 0.0601 0.0650 4,150 +0.00(+3.67%)
Nov 26, 2018 0.0730 0.0730 0.0627 0.0627 18,700 +0.00(+0.32%)
Nov 21, 2018 0.0625 0.0625 0.0625 0 +0.00(+3.99%)
Nov 20, 2018 0.0601 0.0601 0.0601 0.0601 2,500 -0.01(-10.70%)
Nov 16, 2018 0.0673 0.0673 0.0673 0 +0.01(+9.08%)
Nov 15, 2018 0.0591 0.0628 0.0591 0.0617 14,930 -0.00(-0.96%)
Nov 14, 2018 0.0623 0.0623 0.0623 0.0623 100 -0.01(-11.00%)
Nov 13, 2018 0.0730 0.0730 0.0700 0.0700 10,000 -0.00(-4.11%)
Nov 12, 2018 0.0731 0.0769 0.0730 0.0730 15,311 +0.01(+8.31%)
Nov 08, 2018 0.0674 0.0674 0.0674 0 +0.00(+0.60%)
Nov 07, 2018 0.0870 0.0870 0.0670 0.0670 151,800 -0.02(-20.99%)
Nov 06, 2018 0.0812 0.0848 0.0771 0.0848 43,010 +0.01(+13.07%)
Nov 05, 2018 0.0786 0.0856 0.0750 0.0750 20,000 -0.00(-3.85%)
Nov 02, 2018 0.0702 0.0780 0.0702 0.0780 72,000 +0.02(+25.81%)
Nov 01, 2018 0.0620 0.0620 0.0620 0.0620 771 +0.00(+0.00%)
Oct 31, 2018 0.0559 0.0622 0.0524 0.0620 273,705 +0.01(+10.91%)
Oct 30, 2018 0.0627 0.0627 0.0559 0.0559 8,350 -0.01(-12.66%)
Oct 29, 2018 0.0640 0.0640 0.0640 0.0640 16,000 -0.00(-3.76%)
Oct 26, 2018 0.0542 0.0665 0.0542 0.0665 36,300 +0.00(+4.23%)
Oct 25, 2018 0.0614 0.0638 0.0600 0.0638 9,200 -0.01(-9.12%)
Oct 24, 2018 0.0749 0.0749 0.0702 0.0702 18,500 +0.00(+0.29%)
Oct 23, 2018 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.14%)
Oct 22, 2018 0.0779 0.0779 0.0698 0.0699 14,450 -0.01(-10.27%)
Oct 19, 2018 0.0744 0.0779 0.0690 0.0779 51,500 +0.00(+6.13%)
Oct 18, 2018 0.0620 0.0734 0.0620 0.0734 13,100 +0.00(+3.97%)
Oct 17, 2018 0.0705 0.0720 0.0626 0.0706 35,277 -0.00(-5.87%)
Oct 16, 2018 0.0800 0.0800 0.0684 0.0750 46,144 -0.01(-12.69%)
Oct 15, 2018 0.0778 0.0859 0.0756 0.0859 110,000 +0.00(+5.01%)
Oct 12, 2018 0.0870 0.0870 0.0818 0.0818 5,300 +0.01(+8.92%)
Oct 11, 2018 0.0830 0.0860 0.0751 0.0751 12,310 -0.01(-15.90%)
Oct 10, 2018 0.0868 0.0893 0.0830 0.0893 135,000 +0.00(+2.29%)
Oct 09, 2018 0.0880 0.0880 0.0873 0.0873 28,408 -0.01(-12.70%)
Oct 08, 2018 0.0790 0.1030 0.0790 0.1000 18,300 +0.00(+0.91%)
Oct 05, 2018 0.0948 0.0991 0.0948 0.0991 10,400 +0.00(+1.12%)
Oct 04, 2018 0.0980 0.0980 0.0964 0.0980 36,244 +0.00(+2.94%)
Oct 03, 2018 0.0842 0.0952 0.0842 0.0952 8,525 +0.00(+3.14%)
Oct 02, 2018 0.0964 0.0964 0.0877 0.0923 16,563 -0.00(-2.84%)
Oct 01, 2018 0.0920 0.8800 0.0883 0.0950 17,337 -0.01(-6.31%)
Sep 27, 2018 0.1014 0.1014 0.1014 0 +0.02(+20.43%)
Sep 26, 2018 0.0900 0.0900 0.0842 0.0842 5,240 -0.01(-11.18%)
Sep 25, 2018 0.0948 0.0948 0.0948 0.0948 5,015 -0.01(-7.96%)
Sep 24, 2018 0.1039 0.1039 0.1030 0.1030 462 -0.01(-7.21%)
Sep 21, 2018 0.0988 0.1110 0.0988 0.1110 67,000 +0.01(+10.12%)
Sep 20, 2018 0.0911 0.1008 0.0911 0.1008 11,000 +0.00(+0.20%)
Sep 19, 2018 0.0900 0.1006 0.0900 0.1006 26,078 +0.02(+22.38%)
Sep 18, 2018 0.0942 0.0942 0.0822 0.0822 13,200 -0.01(-8.77%)
Sep 17, 2018 0.0896 0.0935 0.0896 0.0901 16,320 -0.01(-8.25%)
Sep 14, 2018 0.0982 0.0982 0.0982 0.0982 5,000 +0.00(+0.51%)
Sep 13, 2018 0.0947 0.0983 0.0898 0.0977 25,800 -0.01(-7.22%)
Sep 12, 2018 0.1000 0.1053 0.1000 0.1053 5,500 -0.01(-12.18%)
Sep 11, 2018 0.1118 0.1200 0.1118 0.1199 32,194 +0.01(+5.92%)
Sep 10, 2018 0.1198 0.1198 0.1132 0.1132 10,100 -0.01(-5.67%)
Sep 07, 2018 0.1200 0.1200 0.1000 0.1200 47,500 -0.01(-9.71%)
Sep 06, 2018 0.1369 0.1369 0.1329 0.1329 200 -0.00(-1.41%)
Sep 05, 2018 0.1300 0.1348 0.1300 0.1348 8,750 -0.02(-10.07%)
Sep 04, 2018 0.1315 0.1499 0.1270 0.1499 23,700 +0.01(+7.07%)
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%)
Jun 01, 2018 0.1401 0.1570 0.1401 0.1570 3,000 +0.01(+6.44%)
May 31, 2018 0.1606 0.1606 0.1475 0.1475 24,394 -0.01(-8.16%)
May 30, 2018 0.1490 0.1606 0.1501 0.1606 36,691 +0.01(+7.00%)
May 29, 2018 0.1517 0.1517 0.1501 0.1501 11,400 -0.03(-17.07%)
May 24, 2018 0.1810 0.1810 0.1810 0 +0.02(+10.10%)
May 23, 2018 0.1680 0.1680 0.1533 0.1644 15,494 -0.03(-14.77%)
May 21, 2018 0.1929 0.1929 0.1929 0 +0.02(+12.15%)
May 18, 2018 0.1810 0.1810 0.1720 0.1720 6,440 -0.01(-5.34%)
May 17, 2018 0.1800 0.1954 0.1710 0.1817 31,500 -0.01(-4.59%)
May 16, 2018 0.1749 0.1904 0.1749 0.1904 2,100 +0.02(+12.62%)
May 15, 2018 0.1956 0.1956 0.1691 0.1691 25,074 -0.03(-14.34%)
May 14, 2018 0.1942 0.1997 0.1907 0.1974 25,675 +0.00(+1.23%)
May 11, 2018 0.2170 0.2170 0.1950 0.1950 39,000 -0.02(-9.07%)
May 10, 2018 0.2147 0.2299 0.1966 0.2145 17,100 +0.02(+9.30%)
May 09, 2018 0.1939 0.1962 0.1939 0.1962 4,151 -0.01(-6.57%)
May 08, 2018 0.2450 0.2450 0.1918 0.2100 87,161 -0.05(-19.85%)
May 07, 2018 0.2451 0.2620 0.2450 0.2620 12,345 +0.03(+12.40%)
May 04, 2018 0.2344 0.2344 0.2331 0.2331 1,600 +0.00(+1.35%)
May 03, 2018 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
May 02, 2018 0.2300 0.2390 0.2250 0.2300 42,108 +0.01(+2.68%)
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.