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 )

3.610 +0.030 (+0.84%)
Official Closing Price Updated: 3:59 PM EDT, May 24, 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 29, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 28, 2016 0.0850 0.1000 0.0850 0.0900 124,000 +0.00(+0.00%)
Jul 27, 2016 0.1000 0.1000 0.0900 0.0900 142,000 -0.01(-5.26%)
Jul 26, 2016 0.0900 0.0950 0.0900 0.0950 130,500 +0.01(+5.56%)
Jul 25, 2016 0.0950 0.0950 0.0900 0.0900 229,000 -0.01(-5.26%)
Jul 22, 2016 0.1000 0.1000 0.0950 0.0950 116,000 +0.01(+5.56%)
Jul 21, 2016 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Jul 19, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 18, 2016 0.1000 0.1000 0.1000 0.1000 25,000 -0.01(-9.09%)
Jul 15, 2016 0.1100 0.1100 0.0950 0.1100 115,000 +0.00(+0.00%)
Jul 14, 2016 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+15.79%)
Jul 13, 2016 0.1100 0.1100 0.0950 0.0950 251,000 -0.01(-13.64%)
Jul 12, 2016 0.1100 0.1100 0.1000 0.1100 140,000 +0.00(+0.00%)
Jul 11, 2016 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Jul 08, 2016 0.1150 0.1150 0.1050 113,500 -0.01(-8.70%)
Jul 07, 2016 0.1150 0.1150 0.1050 0.1150 211,000 +0.02(+21.05%)
Jul 05, 2016 0.1100 0.1100 0.0950 0.0950 200,000 -0.01(-13.64%)
Jul 04, 2016 0.1150 0.1150 0.1100 0.1100 171,000 +0.01(+4.76%)
Jun 30, 2016 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Jun 29, 2016 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-10.00%)
Jun 28, 2016 0.1000 0.1000 0.1000 0.1000 100,000 -0.00(-4.76%)
Jun 27, 2016 0.1000 0.1050 0.1000 0.1050 13,000 +0.01(+16.67%)
Jun 24, 2016 0.1000 0.1000 0.0900 0.0900 110,000 -0.01(-10.00%)
Jun 23, 2016 0.1000 0.1000 0.0950 0.1000 105,000 +0.00(+0.00%)
Jun 22, 2016 0.1000 0.1000 0.0900 0.1000 216,500 +0.00(+0.00%)
Jun 21, 2016 0.1000 0.1000 0.0950 0.1000 198,500 +0.00(+0.00%)
Jun 20, 2016 0.1000 0.1000 0.0900 0.1000 60,000 +0.01(+5.26%)
Jun 17, 2016 0.1000 0.1000 0.0950 0.0950 38,000 -0.01(-13.64%)
Jun 16, 2016 0.1050 0.1100 0.1000 0.1100 115,000 +0.01(+4.76%)
Jun 15, 2016 0.1150 0.1150 0.0950 0.1050 586,500 -0.01(-4.55%)
Jun 14, 2016 0.1100 0.1100 0.1050 0.1100 418,000 -0.01(-12.00%)
Jun 13, 2016 0.1150 0.1250 0.1100 0.1250 258,500 +0.01(+8.70%)
Jun 10, 2016 0.1200 0.1250 0.1150 0.1150 129,674 -0.00(-4.17%)
Jun 09, 2016 0.1150 0.1200 0.1100 0.1200 397,000 +0.00(+4.35%)
Jun 08, 2016 0.1050 0.1350 0.1050 0.1150 2,571,900 +0.01(+4.55%)
Jun 07, 2016 0.0950 0.1100 0.0900 0.1100 374,000 +0.01(+10.00%)
Jun 06, 2016 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Jun 03, 2016 0.1050 0.1100 0.0950 0.1100 163,500 +0.01(+4.76%)
Jun 02, 2016 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jun 01, 2016 0.1000 0.1050 0.0950 0.1050 86,000 +0.00(+0.00%)
May 31, 2016 0.1050 0.1200 0.1050 0.1050 190,000 +0.00(+0.00%)
May 30, 2016 0.1050 0.1150 0.1050 0.1050 231,000 -0.01(-4.55%)
May 27, 2016 0.1000 0.1100 0.0950 0.1100 273,300 +0.01(+10.00%)
May 26, 2016 0.1000 0.1000 0.0900 0.1000 21,000 +0.00(+0.00%)
May 25, 2016 0.1000 0.1050 0.0950 0.1000 304,400 +0.00(+0.00%)
May 24, 2016 0.1200 0.1200 0.0950 0.1000 225,500 -0.02(-20.00%)
May 20, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 19, 2016 0.1400 0.1450 0.1100 0.1250 686,000 -0.01(-7.41%)
May 18, 2016 0.1350 0.1400 0.1250 0.1350 356,775 +0.01(+3.85%)
May 17, 2016 0.1200 0.1350 0.1200 0.1300 885,800 +0.01(+13.04%)
May 16, 2016 0.0950 0.1200 0.0950 0.1150 1,368,000 +0.01(+15.00%)
May 13, 2016 0.1000 0.1000 0.0950 0.1000 253,000 +0.00(+0.00%)
May 12, 2016 0.0950 0.1000 0.0900 0.1000 174,000 +0.01(+5.26%)
May 11, 2016 0.1000 0.1000 0.0950 0.0950 391,000 -0.01(-5.00%)
May 10, 2016 0.1000 0.1050 0.0850 0.1000 1,406,000 +0.00(+0.00%)
May 09, 2016 0.1100 0.1150 0.0950 0.1000 828,000 -0.01(-9.09%)
May 06, 2016 0.1150 0.1300 0.1100 0.1100 1,195,000 +0.00(+0.00%)
May 05, 2016 0.0900 0.1150 0.0800 0.1100 2,412,909 +0.02(+22.22%)
May 04, 2016 0.0800 0.0900 0.0800 0.0900 1,153,000 +0.01(+20.00%)
May 03, 2016 0.0750 0.0800 0.0700 0.0750 1,399,000 +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.