Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foremost Lithium Resource & Technology Ltd (CSE: FAT )

3.250 -0.020 (-0.61%)
Official Closing Price Updated: 3:59 PM EDT, Jun 7, 2024 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 0.1450 0.1450 0.1200 0.1250 1,036,187 -0.01(-3.85%)
Jul 30, 2018 0.1400 0.1400 0.1300 0.1300 257,441 -0.01(-7.14%)
Jul 27, 2018 0.1400 0.1500 0.1400 0.1400 525,000 -0.01(-6.67%)
Jul 26, 2018 0.1500 0.1550 0.1450 0.1500 258,505 -0.01(-3.23%)
Jul 25, 2018 0.1600 0.1600 0.1400 0.1550 1,642,892 -0.01(-3.13%)
Jul 24, 2018 0.1750 0.1800 0.1550 0.1600 1,404,189 -0.02(-13.51%)
Jul 23, 2018 0.1950 0.1950 0.1700 0.1850 749,522 -0.01(-5.13%)
Jul 20, 2018 0.2000 0.2050 0.1900 0.1950 206,065 -0.01(-2.50%)
Jul 19, 2018 0.1950 0.2000 0.1950 0.2000 127,250 +0.01(+2.56%)
Jul 18, 2018 0.2100 0.2100 0.1950 0.1950 134,398 -0.01(-2.50%)
Jul 17, 2018 0.2050 0.2050 0.1950 0.2000 253,738 +0.01(+2.56%)
Jul 16, 2018 0.2050 0.2050 0.1900 0.1950 243,077 -0.01(-2.50%)
Jul 13, 2018 0.1850 0.2050 0.1850 0.2000 518,512 +0.02(+8.11%)
Jul 12, 2018 0.2150 0.2300 0.1850 0.1850 1,035,165 -0.02(-9.76%)
Jul 11, 2018 0.2100 0.2100 0.1850 0.2050 1,159,626 -0.01(-2.38%)
Jul 10, 2018 0.2100 0.2400 0.2100 0.2100 1,860,185 -0.04(-14.29%)
Jul 09, 2018 0.2500 0.2450 0.2450 155,255 -0.01(-2.00%)
Jul 06, 2018 0.2450 0.2600 0.2400 0.2500 281,834 +0.00(+0.00%)
Jul 05, 2018 0.2600 0.2600 0.2450 0.2500 149,019 +0.01(+4.17%)
Jul 04, 2018 0.2400 0.2450 0.2300 0.2400 187,500 +0.01(+4.35%)
Jul 03, 2018 0.2350 0.2550 0.2300 0.2300 597,729 +0.01(+2.22%)
Jun 29, 2018 0.2250 0.2250 0.2250 0 -0.02(-8.16%)
Jun 28, 2018 0.2450 0.2550 0.2250 0.2450 539,843 -0.01(-2.00%)
Jun 27, 2018 0.2750 0.2950 0.2500 0.2500 650,202 -0.01(-1.96%)
Jun 26, 2018 0.2750 0.2750 0.2550 0.2550 333,133 -0.02(-7.27%)
Jun 25, 2018 0.2700 0.2750 0.2600 0.2750 54,422 +0.01(+1.85%)
Jun 22, 2018 0.2450 0.2700 0.2450 0.2700 420,342 +0.00(+0.00%)
Jun 21, 2018 0.2800 0.2900 0.2600 0.2700 722,941 -0.01(-3.57%)
Jun 20, 2018 0.3000 0.3050 0.2800 0.2800 936,049 -0.02(-6.67%)
Jun 19, 2018 0.2900 0.3150 0.2800 0.3000 662,700 +0.01(+3.45%)
Jun 18, 2018 0.3050 0.3200 0.2850 0.2900 1,024,550 -0.03(-9.38%)
Jun 15, 2018 0.3400 0.2900 0.3200 1,312,401 -0.02(-5.88%)
Jun 14, 2018 0.3550 0.3550 0.3100 0.3400 2,323,366 -0.02(-5.56%)
Jun 13, 2018 0.3100 0.3850 0.3050 0.3600 4,476,050 +0.06(+20.00%)
Jun 12, 2018 0.2550 0.3150 0.2500 0.3000 2,847,433 +0.05(+20.00%)
Jun 11, 2018 0.2400 0.2550 0.2350 0.2500 1,554,708 +0.02(+6.38%)
Jun 08, 2018 0.2350 0.2400 0.2300 0.2350 302,304 -0.01(-2.08%)
Jun 07, 2018 0.2400 0.2400 0.2300 0.2400 232,198 +0.01(+2.13%)
Jun 06, 2018 0.2350 0.2450 0.2250 0.2350 346,504 +0.00(+0.00%)
Jun 05, 2018 0.2400 0.2450 0.2300 0.2350 752,080 +0.01(+4.44%)
Jun 04, 2018 0.2050 0.2400 0.2050 0.2250 1,173,133 +0.02(+12.50%)
Jun 01, 2018 0.2000 0.2150 0.1850 0.2000 685,600 +0.00(+0.00%)
May 31, 2018 0.2050 0.2050 0.1850 0.2000 860,207 -0.00(-2.44%)
May 30, 2018 0.2050 0.2100 0.1950 0.2050 287,462 +0.00(+0.00%)
May 29, 2018 0.2050 0.2100 0.2000 0.2050 575,760 -0.01(-2.38%)
May 28, 2018 0.2050 0.2250 0.2050 0.2100 321,909 -0.01(-2.33%)
May 25, 2018 0.2300 0.2300 0.2050 0.2150 638,327 -0.02(-6.52%)
May 24, 2018 0.2000 0.2300 0.2000 0.2300 655,717 +0.02(+9.52%)
May 23, 2018 0.2200 0.2200 0.1950 0.2100 1,525,324 -0.01(-4.55%)
May 22, 2018 0.2350 0.2400 0.2200 0.2200 758,580 -0.01(-4.35%)
May 18, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
May 17, 2018 0.2400 0.2500 0.2150 0.2250 1,083,431 -0.02(-8.16%)
May 16, 2018 0.2300 0.2450 0.2250 0.2450 739,762 -0.01(-2.00%)
May 15, 2018 0.2450 0.2500 0.2200 0.2500 1,563,675 +0.01(+2.04%)
May 14, 2018 0.2600 0.2700 0.2400 0.2450 877,243 -0.01(-3.92%)
May 11, 2018 0.2600 0.2700 0.2500 0.2550 533,105 -0.02(-5.56%)
May 10, 2018 0.2600 0.2900 0.2500 0.2700 1,100,653 +0.01(+1.89%)
May 09, 2018 0.2550 0.2700 0.2350 0.2650 1,354,697 -0.01(-1.85%)
May 08, 2018 0.3100 0.3150 0.2250 0.2700 2,657,193 -0.05(-16.92%)
May 07, 2018 0.3300 0.3450 0.3050 0.3250 994,831 +0.00(+0.00%)
May 04, 2018 0.3000 0.3350 0.2950 0.3250 843,799 +0.03(+8.33%)
May 03, 2018 0.3150 0.3150 0.2950 0.3000 331,496 +0.01(+1.69%)
May 02, 2018 0.2900 0.3100 0.2700 0.2950 1,428,672 +0.02(+7.27%)
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.