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 )

N/A 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 (%)
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%)
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.