Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 29, 2017 0.6406 0.6406 0.6406 0 +0.08(+14.23%)
Dec 28, 2017 0.5766 0.6000 0.5608 0.5608 58,947 -0.03(-5.03%)
Dec 27, 2017 0.5957 0.6327 0.5720 0.5905 74,296 -0.05(-7.40%)
Dec 26, 2017 0.6720 0.6720 0.5350 0.6377 143,290 +0.03(+4.70%)
Dec 22, 2017 0.6460 0.6466 0.5714 0.6091 80,712 +0.00(+0.75%)
Dec 21, 2017 0.6293 0.6405 0.6046 0.6046 53,194 -0.04(-6.04%)
Dec 20, 2017 0.6100 0.6485 0.5630 0.6434 54,754 +0.04(+7.23%)
Dec 19, 2017 0.5715 0.6000 0.5534 0.6000 106,394 +0.02(+3.95%)
Dec 18, 2017 0.5318 0.5894 0.5318 0.5772 90,719 +0.06(+11.00%)
Dec 15, 2017 0.5269 0.5500 0.5118 0.5200 36,071 +0.01(+1.48%)
Dec 14, 2017 0.5317 0.5336 0.5054 0.5124 44,144 -0.04(-6.50%)
Dec 13, 2017 0.4825 0.5480 0.4700 0.5480 88,220 +0.06(+11.45%)
Dec 12, 2017 0.5500 0.5487 0.4618 0.4917 423,876 -0.06(-10.39%)
Dec 11, 2017 0.5850 0.5850 0.5238 0.5487 121,254 -0.02(-3.65%)
Dec 08, 2017 0.5336 0.5756 0.5000 0.5695 322,232 +0.02(+3.55%)
Dec 07, 2017 0.5894 0.6269 0.5397 0.5500 254,888 -0.05(-8.29%)
Dec 06, 2017 0.6097 0.6275 0.5580 0.5997 147,527 -0.01(-1.69%)
Dec 05, 2017 0.7000 0.7086 0.5964 0.6100 339,284 -0.09(-12.86%)
Dec 04, 2017 0.7353 0.7381 0.6906 0.7000 327,706 -0.00(-0.53%)
Dec 01, 2017 0.7155 0.7581 0.7000 0.7037 652,601 +0.02(+2.84%)
Nov 30, 2017 0.6818 0.7439 0.6665 0.6843 357,403 +0.02(+3.29%)
Nov 29, 2017 0.7523 0.7668 0.6625 0.6625 235,485 -0.11(-13.80%)
Nov 28, 2017 0.7230 0.8061 0.6341 0.7686 537,477 +0.10(+14.68%)
Nov 27, 2017 0.6202 0.7363 0.5769 0.6702 692,826 +0.13(+24.36%)
Nov 24, 2017 0.4800 0.5490 0.4800 0.5389 624,078 +0.11(+25.56%)
Nov 22, 2017 0.4000 0.4400 0.3910 0.4292 95,442 +0.04(+9.77%)
Nov 21, 2017 0.4016 0.4207 0.3891 0.3910 50,321 -0.02(-4.87%)
Nov 20, 2017 0.4277 0.4422 0.4010 0.4110 116,270 -0.00(-0.07%)
Nov 17, 2017 0.3925 0.4209 0.3868 0.4113 369,296 +0.02(+4.25%)
Nov 16, 2017 0.4354 0.4500 0.3827 0.3946 206,910 -0.00(-1.20%)
Nov 15, 2017 0.3800 0.4482 0.3780 0.3993 117,680 +0.02(+5.09%)
Nov 14, 2017 0.3124 0.3861 0.3124 0.3800 229,128 +0.07(+21.79%)
Nov 13, 2017 0.3150 0.3150 0.2955 0.3120 20,382 +0.00(+0.55%)
Nov 10, 2017 0.3020 0.3150 0.2947 0.3103 55,300 -0.00(-1.05%)
Nov 09, 2017 0.3046 0.3158 0.2980 0.3136 60,212 +0.02(+5.02%)
Nov 08, 2017 0.3123 0.3181 0.2963 0.2986 250,585 -0.02(-5.45%)
Nov 07, 2017 0.3111 0.3209 0.3000 0.3158 58,850 +0.02(+5.27%)
Nov 06, 2017 0.3071 0.3231 0.2466 0.3000 329,474 -0.02(-7.15%)
Nov 03, 2017 0.3403 0.3600 0.3051 0.3231 165,079 -0.02(-6.35%)
Nov 02, 2017 0.3531 0.3570 0.3400 0.3450 153,299 -0.01(-2.21%)
Nov 01, 2017 0.3661 0.3770 0.3398 0.3528 267,448 -0.01(-3.34%)
Oct 31, 2017 0.3704 0.3804 0.3555 0.3650 160,988 -0.01(-2.01%)
Oct 30, 2017 0.3600 0.3907 0.3598 0.3725 460,005 +0.01(+3.53%)
Oct 27, 2017 0.3468 0.3881 0.3260 0.3598 662,153 +0.01(+3.57%)
Oct 26, 2017 0.3000 0.3475 0.3000 0.3474 347,710 +0.05(+17.05%)
Oct 25, 2017 0.2860 0.3170 0.2812 0.2968 429,070 +0.01(+2.34%)
Oct 24, 2017 0.2550 0.2938 0.2500 0.2900 504,252 +0.05(+20.83%)
Oct 23, 2017 0.2532 0.2610 0.2400 0.2400 308,455 +0.00(+0.00%)
Oct 20, 2017 0.2600 0.2600 0.2400 0.2400 241,900 -0.01(-5.59%)
Oct 19, 2017 0.2644 0.2654 0.2472 0.2542 47,077 -0.01(-3.27%)
Oct 18, 2017 0.2459 0.2699 0.2459 0.2628 195,998 +0.04(+16.77%)
Oct 17, 2017 0.2363 0.2363 0.2250 0.2251 100,100 -0.01(-4.56%)
Oct 16, 2017 0.2380 0.2400 0.2297 0.2358 48,659 +0.00(+0.51%)
Oct 13, 2017 0.2246 0.2370 0.2143 0.2346 50,788 +0.01(+5.30%)
Oct 12, 2017 0.2250 0.2283 0.2228 0.2228 7,857 -0.01(-4.83%)
Oct 11, 2017 0.2300 0.2381 0.2250 0.2341 41,357 -0.01(-3.18%)
Oct 10, 2017 0.2379 0.2418 0.2379 0.2418 45,348 -0.01(-2.50%)
Oct 09, 2017 0.2400 0.2480 0.2100 0.2480 20,199 +0.01(+4.73%)
Oct 06, 2017 0.2329 0.2369 0.2329 0.2368 19,996 +0.01(+3.59%)
Oct 05, 2017 0.2375 0.2450 0.2268 0.2286 49,182 -0.01(-5.93%)
Oct 04, 2017 0.2190 0.2430 0.2190 0.2430 12,478 +0.01(+5.65%)
Oct 03, 2017 0.2396 0.2396 0.2225 0.2300 35,800 -0.00(-1.71%)
Oct 02, 2017 0.2560 0.2560 0.2306 0.2340 35,600 -0.00(-1.68%)
Sep 29, 2017 0.2400 0.2430 0.2300 0.2380 36,000 -0.01(-3.88%)
Sep 28, 2017 0.2457 0.2509 0.2390 0.2476 118,409 -0.00(-0.92%)
Sep 27, 2017 0.2600 0.2600 0.2360 0.2499 74,867 -0.01(-2.84%)
Sep 26, 2017 0.2780 0.2780 0.2567 0.2572 194,716 -0.02(-6.44%)
Sep 25, 2017 0.2536 0.2800 0.2455 0.2749 265,656 +0.03(+11.75%)
Sep 22, 2017 0.2435 0.2551 0.2337 0.2460 151,297 +0.00(+0.82%)
Sep 21, 2017 0.2700 0.3750 0.2267 0.2440 79,353 -0.01(-2.79%)
Sep 20, 2017 0.2541 0.2541 0.2510 0.2510 600 -0.00(-1.18%)
Sep 19, 2017 0.4090 0.4090 0.2540 0.2540 10,734 -0.01(-2.50%)
Sep 15, 2017 0.2605 0.2605 0.2605 0 +0.01(+5.98%)
Sep 14, 2017 0.2499 0.2499 0.2458 0.2458 8,000 -0.04(-15.30%)
Sep 12, 2017 0.2902 0.2902 0.2902 0 -0.01(-4.54%)
Sep 11, 2017 0.3040 0.3040 0.3040 0.3040 800 +0.01(+4.58%)
Sep 07, 2017 0.2907 0.2907 0.2907 0 -0.01(-2.58%)
Sep 06, 2017 0.2984 0.2984 0.2984 0.2984 1,000 +0.04(+16.20%)
Aug 30, 2017 0.2568 0.2568 0.2568 0 +0.05(+24.12%)
Aug 10, 2017 0.2069 0.2069 0.2069 0 +0.00(+2.12%)
Aug 09, 2017 0.2026 0.2026 0.2026 0.2026 10,000 +0.03(+14.59%)
Aug 02, 2017 0.1768 0.1768 0.1768 0 +0.03(+18.18%)
Jul 21, 2017 0.1496 0.1496 0.1496 0 +0.00(+0.20%)
Jul 20, 2017 0.1493 0.1493 0.1493 0.1493 1,000 +0.04(+37.48%)
Jul 14, 2017 0.1086 0.1086 0.1086 0 +0.01(+14.20%)
Jul 05, 2017 0.0951 0.0951 0.0951 0 -0.01(-6.49%)
Jul 03, 2017 0.1017 0.1017 0.1017 0.1017 0 +0.00(+0.00%)
Jun 28, 2017 0.1017 0.1017 0.1017 0 +0.01(+15.57%)
Jun 26, 2017 0.0880 0.0880 0.0880 0 +0.03(+40.58%)
Jun 21, 2017 0.0626 0.0626 0.0626 0 -0.00(-4.43%)
Jun 07, 2017 0.0655 0.0655 0.0655 0 -0.00(-0.46%)
Jun 06, 2017 0.0658 0.0658 0.0658 0.0658 15,500 -0.01(-12.62%)
Jun 05, 2017 0.0753 0.0753 0.0753 0.0753 500 +0.01(+8.82%)
Jun 02, 2017 0.0692 0.0692 0.0692 0.0692 15,000 -0.00(-5.08%)
Jun 01, 2017 0.0729 0.0729 0.0729 0.0729 6,500 +0.00(+0.00%)
May 31, 2017 0.0729 0.0729 0.0729 0.0729 20,000 +0.01(+7.68%)
May 26, 2017 0.0677 0.0677 0.0677 0 +0.00(+0.00%)
May 24, 2017 0.0677 0.0677 0.0677 0 +0.00(+0.00%)
May 23, 2017 0.0714 0.0714 0.0677 0.0677 40,000 +0.00(+0.89%)
May 17, 2017 0.0671 0.0671 0.0671 0 -0.00(-5.36%)
May 16, 2017 0.0709 0.0709 0.0709 0.0709 40,000 +0.01(+11.83%)
May 15, 2017 0.0634 0.0634 0.0634 0.0634 10,000 -0.00(-5.09%)
May 12, 2017 0.0668 0.0668 0.0668 0.0668 8,000 -0.00(-4.57%)
May 11, 2017 0.0700 0.0700 0.0700 0.0700 14,500 +0.00(+4.63%)
May 10, 2017 0.0669 0.0669 0.0669 0.0669 900 -0.00(-5.37%)
Apr 28, 2017 0.0707 0.0707 0.0707 0 -0.00(-2.21%)
Apr 27, 2017 0.0723 0.0723 0.0723 0.0723 3,500 -0.00(-3.34%)
Apr 26, 2017 0.0748 0.0748 0.0748 0.0748 10,000 +0.00(+5.50%)
Apr 25, 2017 0.0709 0.0709 0.0709 0.0709 10,000 -0.01(-7.68%)
Apr 11, 2017 0.0768 0.0768 0.0768 0 -0.00(-1.03%)
Apr 10, 2017 0.0776 0.0776 0.0776 0.0776 10,000 -0.00(-2.14%)
Apr 04, 2017 0.0793 0.0793 0.0793 0 -0.00(-1.86%)
Mar 31, 2017 0.0808 0.0808 0.0808 0 -0.00(-2.53%)
Mar 13, 2017 0.0829 0.0829 0.0829 0 -0.01(-7.89%)
Mar 09, 2017 0.0900 0.0900 0.0900 0 -0.01(-8.26%)
Mar 03, 2017 0.0981 0.0981 0.0981 0 -0.00(-0.10%)
Mar 02, 2017 0.1028 0.1065 0.0953 0.0982 86,000 -0.01(-8.57%)
Feb 28, 2017 0.1074 0.1074 0.1074 0 +0.02(+26.20%)
Feb 27, 2017 0.0851 0.0851 0.0851 0.0851 20,000 +0.00(+4.67%)
Feb 24, 2017 0.0813 0.0813 0.0813 0.0813 3,000 -0.00(-4.47%)
Feb 23, 2017 0.0851 0.0851 0.0851 0.0851 10,000 +0.00(+5.19%)
Feb 22, 2017 0.0809 0.0809 0.0809 0.0809 2,500 -0.00(-0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.