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 (%)
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%)
May 01, 2018 0.2354 0.2354 0.2166 0.2240 10,300 -0.03(-11.81%)
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%)
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.