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 )

3.650 -0.050 (-1.35%)
Official Closing Price Updated: 3:24 PM EDT, May 22, 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 (%)
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%)
May 01, 2018 0.3050 0.3150 0.2600 0.2750 885,194 -0.04(-12.70%)
Apr 30, 2018 0.3200 0.3200 0.3100 0.3150 336,180 +0.01(+1.61%)
Apr 27, 2018 0.3200 0.3400 0.3100 0.3100 539,304 -0.01(-3.13%)
Apr 26, 2018 0.3350 0.3400 0.3150 0.3200 294,741 -0.02(-4.48%)
Apr 25, 2018 0.3300 0.3400 0.3100 0.3350 197,987 +0.01(+3.08%)
Apr 24, 2018 0.3400 0.3400 0.3150 0.3250 763,493 -0.02(-7.14%)
Apr 23, 2018 0.3600 0.3600 0.3350 0.3500 818,379 -0.01(-2.78%)
Apr 20, 2018 0.3850 0.3850 0.3600 0.3600 285,765 -0.03(-6.49%)
Apr 19, 2018 0.3750 0.3850 0.3750 0.3850 152,348 +0.01(+2.67%)
Apr 18, 2018 0.3850 0.3900 0.3700 0.3750 133,206 -0.01(-2.60%)
Apr 17, 2018 0.3900 0.3900 0.3750 0.3850 150,070 -0.01(-1.28%)
Apr 16, 2018 0.3900 0.3900 0.3700 0.3900 154,082 +0.00(+0.00%)
Apr 13, 2018 0.3900 0.3900 0.3700 0.3900 290,463 -0.01(-1.27%)
Apr 12, 2018 0.3900 0.4000 0.3700 0.3950 308,005 -0.01(-1.25%)
Apr 11, 2018 0.3750 0.4000 0.3600 0.4000 469,061 +0.02(+5.26%)
Apr 10, 2018 0.3600 0.3800 0.3600 0.3800 304,720 +0.01(+2.70%)
Apr 09, 2018 0.3950 0.3950 0.3650 0.3700 425,925 -0.03(-6.33%)
Apr 06, 2018 0.3500 0.4300 0.3350 0.3950 554,364 +0.05(+16.18%)
Apr 05, 2018 0.3550 0.3600 0.3350 0.3400 603,902 +0.01(+3.03%)
Apr 04, 2018 0.3300 0.3650 0.3050 0.3300 1,775,404 -0.01(-4.35%)
Apr 03, 2018 0.3800 0.3850 0.3300 0.3450 795,271 -0.04(-9.21%)
Apr 02, 2018 0.4300 0.4350 0.3850 0.3800 622,931 -0.04(-10.59%)
Mar 29, 2018 0.4250 0.4250 0.4250 0 +0.03(+8.97%)
Mar 28, 2018 0.4350 0.4350 0.3850 0.3900 1,015,676 -0.04(-10.34%)
Mar 27, 2018 0.4450 0.4550 0.4300 0.4350 325,783 -0.01(-2.25%)
Mar 26, 2018 0.4800 0.4800 0.4350 0.4450 642,301 -0.02(-5.32%)
Mar 23, 2018 0.4650 0.4800 0.4600 0.4700 472,086 -0.01(-1.05%)
Mar 22, 2018 0.4950 0.4950 0.4450 0.4750 963,569 -0.02(-3.06%)
Mar 21, 2018 0.5100 0.5100 0.4800 0.4900 1,430,225 -0.01(-2.00%)
Mar 20, 2018 0.4700 0.5200 0.4550 0.5000 2,596,051 +0.03(+7.53%)
Mar 19, 2018 0.4350 0.4800 0.4300 0.4650 925,914 +0.04(+8.14%)
Mar 16, 2018 0.4250 0.4300 0.4150 0.4300 594,153 +0.02(+4.88%)
Mar 15, 2018 0.4550 0.4600 0.4100 0.4100 1,785,225 -0.04(-8.89%)
Mar 14, 2018 0.4000 0.4750 0.3950 0.4500 2,279,784 +0.05(+12.50%)
Mar 13, 2018 0.3950 0.4050 0.3900 0.4000 404,170 +0.01(+2.56%)
Mar 12, 2018 0.3900 0.4200 0.3800 0.3900 931,530 +0.01(+1.30%)
Mar 09, 2018 0.4000 0.4000 0.3600 0.3850 386,884 -0.01(-2.53%)
Mar 08, 2018 0.3950 0.4000 0.3800 0.3950 419,697 -0.01(-2.47%)
Mar 07, 2018 0.3850 0.4050 0.3700 0.4050 841,346 +0.02(+3.85%)
Mar 06, 2018 0.4000 0.4200 0.3800 0.3900 1,128,377 -0.02(-3.70%)
Mar 05, 2018 0.3950 0.4050 0.3700 0.4050 1,420,554 +0.02(+3.85%)
Mar 02, 2018 0.4000 0.4000 0.3700 0.3900 1,064,978 +0.00(+0.00%)
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.