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 (%)
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.