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 (%)
Feb 26, 2021 0.1482 0.1550 0.1260 0.1449 538,100 -0.01(-4.36%)
Feb 25, 2021 0.1776 0.1776 0.1359 0.1515 469,010 -0.02(-14.02%)
Feb 24, 2021 0.1957 0.2000 0.1540 0.1762 458,838 -0.01(-3.19%)
Feb 23, 2021 0.1826 0.1879 0.1500 0.1820 454,212 +0.00(+0.55%)
Feb 22, 2021 0.1690 0.1970 0.1689 0.1810 588,451 +0.00(+1.00%)
Feb 19, 2021 0.1530 0.1850 0.1530 0.1792 237,500 +0.02(+10.62%)
Feb 18, 2021 0.1685 0.1800 0.1529 0.1620 1,034,884 -0.02(-10.00%)
Feb 17, 2021 0.1900 0.1980 0.1700 0.1800 690,460 -0.01(-4.26%)
Feb 16, 2021 0.2178 0.2250 0.1796 0.1880 997,194 -0.02(-10.26%)
Feb 12, 2021 0.2280 0.2280 0.2000 0.2095 3,112,600 +0.00(+0.72%)
Feb 11, 2021 0.2180 0.2250 0.2052 0.2080 923,250 +0.00(+1.66%)
Feb 10, 2021 0.2060 0.2150 0.2000 0.2046 1,459,132 +0.01(+4.76%)
Feb 09, 2021 0.1730 0.2000 0.1730 0.1953 320,294 +0.01(+6.14%)
Feb 08, 2021 0.1725 0.1929 0.1700 0.1840 607,372 +0.00(+2.39%)
Feb 05, 2021 0.1950 0.2070 0.1500 0.1797 850,200 -0.02(-11.91%)
Feb 04, 2021 0.2313 0.2428 0.1979 0.2040 361,703 -0.02(-7.82%)
Feb 03, 2021 0.2176 0.2347 0.2015 0.2213 642,456 +0.01(+3.70%)
Feb 02, 2021 0.2312 0.2366 0.2100 0.2134 372,196 -0.01(-4.30%)
Feb 01, 2021 0.2099 0.2300 0.2000 0.2230 895,504 +0.01(+5.79%)
Jan 29, 2021 0.2127 0.2249 0.1920 0.2108 564,200 -0.00(-0.80%)
Jan 28, 2021 0.1920 0.2130 0.1750 0.2125 483,725 +0.01(+6.84%)
Jan 27, 2021 0.2163 0.2230 0.1951 0.1989 693,552 -0.02(-9.59%)
Jan 26, 2021 0.2215 0.2300 0.1913 0.2200 946,649 +0.01(+3.77%)
Jan 25, 2021 0.2200 0.2390 0.2010 0.2120 2,770,835 -0.00(-1.81%)
Jan 22, 2021 0.2000 0.2205 0.1849 0.2159 2,288,000 +0.02(+7.95%)
Jan 21, 2021 0.2220 0.2220 0.1858 0.2000 1,062,755 -0.01(-4.76%)
Jan 20, 2021 0.1822 0.2140 0.1770 0.2100 197,526 +0.04(+21.74%)
Jan 19, 2021 0.1778 0.1778 0.1469 0.1725 230,779 +0.03(+21.56%)
Jan 15, 2021 0.1228 0.1419 0.1228 0.1419 62,600 +0.01(+11.73%)
Jan 14, 2021 0.1170 0.1270 0.1100 0.1270 23,900 +0.01(+9.96%)
Jan 13, 2021 0.0818 0.1185 0.0812 0.1155 92,659 +0.04(+44.92%)
Jan 12, 2021 0.0818 0.0818 0.0797 0.0797 776 +0.00(+0.13%)
Jan 11, 2021 0.0725 0.0818 0.0725 0.0796 27,543 +0.00(+0.13%)
Jan 08, 2021 0.0750 0.0795 0.0748 0.0795 57,500 +0.01(+8.31%)
Jan 07, 2021 0.0734 0.0734 0.0734 0.0734 500 -0.00(-3.17%)
Jan 06, 2021 0.0775 0.0775 0.0741 0.0758 114,000 -0.00(-0.26%)
Jan 05, 2021 0.0760 0.0760 0.0760 0.0760 3,400 +0.00(+4.25%)
Jan 04, 2021 0.0729 0.0729 0.0729 0.0729 533 -0.00(-4.08%)
Dec 31, 2020 0.0760 0.0760 0.0760 41,218 +0.00(+3.97%)
Dec 30, 2020 0.0700 0.0759 0.0679 0.0731 41,218 +0.01(+17.90%)
Dec 29, 2020 0.0620 0.0620 0.0620 0.0620 10,001 -0.01(-15.65%)
Dec 28, 2020 0.0666 0.0803 0.0666 0.0735 2,090 -0.01(-6.84%)
Dec 24, 2020 0.0789 0.0789 0.0789 0.0789 500 +0.01(+8.83%)
Dec 23, 2020 0.0788 0.0788 0.0725 0.0725 23,500 -0.01(-7.64%)
Dec 22, 2020 0.0670 0.0785 0.0670 0.0785 56,000 +0.01(+20.96%)
Dec 21, 2020 0.0727 0.0727 0.0649 0.0649 6,285 -0.00(-3.71%)
Dec 18, 2020 0.0823 0.0823 0.0674 0.0674 11,300 -0.01(-16.17%)
Dec 17, 2020 0.0804 0.0804 0.0804 0.0804 1,000 +0.00(+5.79%)
Dec 16, 2020 0.0784 0.0784 0.0760 0.0760 18,750 -0.01(-15.46%)
Dec 14, 2020 0.0899 0.0899 0.0899 0 +0.02(+22.31%)
Dec 11, 2020 0.0735 0.0735 0.0735 0.0735 100 -0.00(-2.00%)
Dec 10, 2020 0.0750 0.0750 0.0733 0.0750 3,100 +0.00(+0.00%)
Dec 08, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.54%)
Dec 07, 2020 0.0746 0.0746 0.0746 0.0746 200 +0.00(+2.05%)
Dec 04, 2020 0.0703 0.0731 0.0703 0.0731 9,100 +0.00(+4.43%)
Dec 03, 2020 0.0698 0.0700 0.0698 0.0700 10,200 +0.00(+2.49%)
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.