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 )

3.900 +0.650 (+20.00%)
Official Closing Price Updated: 3:27 PM EDT, May 16, 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 (%)
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%)
Mar 01, 2018 0.4200 0.4350 0.3900 0.3900 3,034,688 -0.02(-3.70%)
Feb 28, 2018 0.3350 0.4050 0.3350 0.4050 4,445,257 +0.07(+20.90%)
Feb 27, 2018 0.4050 0.4200 0.2900 0.3350 11,425,529 -0.09(-21.18%)
Feb 26, 2018 0.4750 0.4800 0.4050 0.4250 1,567,866 -0.04(-9.57%)
Feb 23, 2018 0.5000 0.5000 0.4200 0.4700 2,594,234 -0.04(-7.84%)
Feb 22, 2018 0.5400 0.5400 0.4900 0.5100 774,955 -0.03(-5.56%)
Feb 21, 2018 0.5600 0.5600 0.5200 0.5400 252,059 -0.02(-3.57%)
Feb 20, 2018 0.5700 0.5800 0.5400 0.5600 397,393 +0.01(+1.82%)
Feb 16, 2018 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Feb 15, 2018 0.5200 0.5700 0.5200 0.5300 381,981 +0.01(+1.92%)
Feb 14, 2018 0.6000 0.6000 0.5100 0.5200 1,022,326 -0.08(-13.33%)
Feb 13, 2018 0.6000 0.6300 0.5800 0.6000 1,330,842 +0.01(+1.69%)
Feb 12, 2018 0.5600 0.6000 0.5600 0.5900 209,855 +0.04(+7.27%)
Feb 09, 2018 0.5500 0.5800 0.5100 0.5500 758,555 -0.02(-3.51%)
Feb 08, 2018 0.6000 0.6000 0.5500 0.5700 979,936 -0.03(-5.00%)
Feb 07, 2018 0.6500 0.6500 0.6100 0.6000 952,155 +0.01(+1.69%)
Feb 06, 2018 0.5600 0.6000 0.5400 0.5900 919,565 +0.04(+7.27%)
Feb 05, 2018 0.5000 0.6200 0.4950 0.5500 1,653,085 +0.00(+0.00%)
Feb 02, 2018 0.7100 0.7100 0.4500 0.5500 2,075,938 -0.14(-20.29%)
Feb 01, 2018 0.7500 0.7700 0.6500 0.6900 883,718 -0.06(-8.00%)
Jan 31, 2018 0.6600 0.7700 0.6600 0.7500 945,882 +0.10(+15.38%)
Jan 30, 2018 0.7000 0.7000 0.6700 0.6500 2,729,313 -0.08(-10.96%)
Jan 29, 2018 0.8000 0.8000 0.7000 0.7300 1,092,371 -0.07(-8.75%)
Jan 26, 2018 0.8100 0.8200 0.7400 0.8000 1,760,687 +0.00(+0.00%)
Jan 25, 2018 0.8100 0.8600 0.7700 0.8000 993,526 -0.01(-1.23%)
Jan 24, 2018 0.8500 0.8700 0.7800 0.8100 1,503,093 -0.09(-10.00%)
Jan 23, 2018 0.9200 0.9600 0.8700 0.9000 1,200,193 -0.01(-1.10%)
Jan 22, 2018 0.9600 0.9600 0.8600 0.9100 1,272,928 -0.06(-6.19%)
Jan 19, 2018 0.9700 0.9900 0.9200 0.9700 2,945,173 -0.07(-6.73%)
Jan 18, 2018 0.9500 1.100 0.9100 1.040 3,952,229 +0.09(+9.47%)
Jan 17, 2018 0.9200 0.9700 0.9000 0.9500 1,348,574 +0.01(+1.06%)
Jan 16, 2018 0.9300 0.9700 0.9200 0.9400 1,163,751 -0.01(-1.05%)
Jan 15, 2018 0.9500 0.9800 0.9200 0.9500 1,452,393 +0.05(+5.56%)
Jan 12, 2018 0.9200 0.9600 0.9000 0.9000 1,441,157 -0.02(-2.17%)
Jan 11, 2018 0.9500 0.9500 0.8600 0.9200 1,910,460 -0.03(-3.16%)
Jan 10, 2018 0.9500 3,358,705 -0.05(-5.00%)
Jan 09, 2018 1.000 1.010 0.9400 1.000 1,541,029 +0.01(+1.01%)
Jan 08, 2018 0.9700 1.040 0.9500 0.9900 2,894,925 +0.08(+8.79%)
Jan 05, 2018 0.7700 0.9700 0.7300 0.9100 2,950,200 +0.14(+18.18%)
Jan 04, 2018 0.7500 0.8000 0.7000 0.7700 848,193 +0.02(+2.67%)
Jan 03, 2018 0.8000 0.8100 0.7400 0.7500 1,188,005 -0.04(-5.06%)
Jan 02, 2018 0.8100 0.8200 0.7500 0.7900 1,104,894 -0.02(-2.47%)
Dec 29, 2017 0.8100 0.8100 0.8100 0 +0.09(+12.50%)
Dec 28, 2017 0.7500 0.7500 0.6700 0.7200 909,477 -0.04(-5.26%)
Dec 27, 2017 0.7600 0.7900 0.7300 0.7600 591,958 -0.01(-1.30%)
Dec 22, 2017 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Dec 21, 2017 0.8000 0.8100 0.7700 0.8000 505,977 -0.03(-3.61%)
Dec 20, 2017 0.7700 0.8400 0.7300 0.8300 1,077,840 +0.08(+10.67%)
Dec 19, 2017 0.7400 0.7800 0.7200 0.7500 1,047,777 +0.01(+1.35%)
Dec 18, 2017 0.6900 0.7600 0.6900 0.7400 1,237,114 +0.05(+7.25%)
Dec 15, 2017 0.6800 0.6900 0.6500 0.6900 437,062 +0.00(+0.00%)
Dec 14, 2017 0.6800 0.6900 0.6500 0.6900 600,767 -0.01(-1.43%)
Dec 13, 2017 0.6200 0.7000 0.6000 0.7000 1,149,879 +0.06(+9.37%)
Dec 12, 2017 0.7100 0.7100 0.5900 0.6400 1,731,676 -0.07(-9.86%)
Dec 11, 2017 0.7200 0.7200 0.6700 0.7100 912,362 -0.02(-2.74%)
Dec 08, 2017 0.6600 0.7400 0.6400 0.7300 4,056,725 +0.02(+2.82%)
Dec 07, 2017 0.7700 0.7800 0.6900 0.7100 1,885,631 -0.07(-8.97%)
Dec 06, 2017 0.7800 0.7900 0.7000 0.7800 1,909,448 -0.02(-2.50%)
Dec 05, 2017 0.8900 0.8900 0.7700 0.8000 2,153,950 -0.10(-11.11%)
Dec 04, 2017 0.9300 0.9500 0.8800 0.9000 1,446,241 +0.00(+0.00%)
Dec 01, 2017 0.9100 0.9600 0.8900 0.9000 1,605,775 +0.02(+2.27%)
Nov 30, 2017 0.8800 0.9500 0.8700 0.8800 1,677,311 -0.01(-1.12%)
Nov 29, 2017 0.9600 0.9900 0.8400 0.8900 4,100,941 -0.10(-10.10%)
Nov 28, 2017 0.9200 1.030 0.8200 0.9900 4,789,116 +0.13(+15.12%)
Nov 27, 2017 0.7900 0.9400 0.7400 0.8600 3,656,466 +0.15(+21.13%)
Nov 24, 2017 0.6300 0.7300 0.6200 0.7100 3,229,732 +0.09(+14.52%)
Nov 23, 2017 0.5900 0.6300 0.5500 0.6200 2,256,088 +0.07(+12.73%)
Nov 22, 2017 0.5200 0.5700 0.4950 0.5500 2,173,716 +0.03(+5.77%)
Nov 21, 2017 0.5300 0.5300 0.4950 0.5200 1,493,679 +0.01(+1.96%)
Nov 20, 2017 0.5300 0.5600 0.5100 0.5100 2,406,826 -0.03(-5.56%)
Nov 17, 2017 0.5000 0.5400 0.4900 0.5400 2,964,386 +0.05(+10.20%)
Nov 16, 2017 0.5400 0.5500 0.4800 0.4900 2,641,228 -0.05(-9.26%)
Nov 15, 2017 0.4800 0.5700 0.4750 0.5400 3,696,567 +0.05(+9.09%)
Nov 14, 2017 0.4100 0.4950 0.4100 0.4950 2,944,763 +0.09(+22.22%)
Nov 13, 2017 0.3900 0.4050 0.3800 0.4050 1,964,400 +0.02(+3.85%)
Nov 10, 2017 0.3850 0.4050 0.3750 0.3900 763,283 -0.01(-2.50%)
Nov 09, 2017 0.3950 0.4000 0.3650 0.4000 682,287 +0.01(+2.56%)
Nov 08, 2017 0.3950 0.4050 0.3700 0.3900 2,127,542 -0.01(-2.50%)
Nov 07, 2017 0.4000 0.4050 0.3850 0.4000 738,078 +0.02(+5.26%)
Nov 06, 2017 0.3900 0.4200 0.3100 0.3800 2,494,976 -0.04(-9.52%)
Nov 03, 2017 0.4400 0.4450 0.3950 0.4200 2,327,408 -0.04(-7.69%)
Nov 02, 2017 0.4450 0.4600 0.4400 0.4550 1,183,179 +0.01(+2.25%)
Nov 01, 2017 0.4700 0.4700 0.4400 0.4450 1,724,208 -0.03(-6.32%)
Oct 31, 2017 0.4750 0.4950 0.4500 0.4750 2,355,240 +0.00(+0.00%)
Oct 30, 2017 0.4600 0.4950 0.4550 0.4750 3,843,256 +0.02(+4.40%)
Oct 27, 2017 0.4450 0.4650 0.4100 0.4550 6,172,315 +0.02(+3.41%)
Oct 26, 2017 0.3950 0.4400 0.3950 0.4400 3,984,602 +0.05(+12.82%)
Oct 25, 2017 0.3600 0.4050 0.3500 0.3900 4,519,573 +0.03(+8.33%)
Oct 24, 2017 0.3200 0.3700 0.3150 0.3600 4,980,680 +0.05(+16.13%)
Oct 23, 2017 0.3150 0.3250 0.3050 0.3100 1,098,124 +0.01(+1.64%)
Oct 20, 2017 0.3200 0.3250 0.3050 0.3050 1,006,448 -0.02(-4.69%)
Oct 19, 2017 0.3250 0.3250 0.3100 0.3200 1,303,622 -0.01(-3.03%)
Oct 18, 2017 0.2950 0.3350 0.2850 0.3300 3,844,981 +0.04(+11.86%)
Oct 17, 2017 0.2900 0.2950 0.2800 0.2950 554,886 +0.01(+1.72%)
Oct 16, 2017 0.2900 0.2950 0.2800 0.2900 353,875 +0.00(+0.00%)
Oct 13, 2017 0.2800 0.2900 0.2650 0.2900 1,818,100 +0.02(+7.41%)
Oct 12, 2017 0.2900 0.2900 0.2700 0.2700 590,786 -0.02(-8.47%)
Oct 11, 2017 0.2950 0.2950 0.2850 0.2950 982,649 +0.00(+0.00%)
Oct 10, 2017 0.2900 0.3000 0.2850 0.2950 422,627 +0.01(+1.72%)
Oct 06, 2017 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Oct 05, 2017 0.2950 0.3000 0.2800 0.2850 1,261,658 -0.01(-3.39%)
Oct 04, 2017 0.2750 0.3050 0.2700 0.2950 774,205 +0.00(+0.00%)
Oct 03, 2017 0.2950 0.2950 0.2700 0.2950 878,828 -0.01(-1.67%)
Oct 02, 2017 0.3050 0.3050 0.2850 0.3000 845,232 +0.00(+0.00%)
Sep 29, 2017 0.3100 0.3100 0.2850 0.3000 759,185 -0.01(-1.64%)
Sep 28, 2017 0.3050 0.3100 0.2900 0.3050 857,915 +0.00(+0.00%)
Sep 27, 2017 0.3150 0.3200 0.2900 0.3050 1,516,436 -0.02(-6.15%)
Sep 26, 2017 0.3300 0.3350 0.3100 0.3250 1,742,231 -0.01(-2.99%)
Sep 25, 2017 0.3100 0.3400 0.3050 0.3350 1,766,200 +0.02(+6.35%)
Sep 22, 2017 0.2950 0.3150 0.2850 0.3150 1,433,587 +0.02(+5.00%)
Sep 21, 2017 0.2950 0.3000 0.2650 0.3000 1,884,530 +0.00(+0.00%)
Sep 20, 2017 0.3050 0.3050 0.2800 0.3000 1,247,265 +0.01(+1.69%)
Sep 19, 2017 0.3000 0.3100 0.2950 0.2950 658,734 -0.01(-3.28%)
Sep 18, 2017 0.3150 0.3200 0.2850 0.3050 1,371,525 -0.02(-4.69%)
Sep 15, 2017 0.3100 0.3200 0.3000 0.3200 1,346,516 +0.01(+3.23%)
Sep 14, 2017 0.3000 0.3150 0.2850 0.3100 1,241,146 +0.01(+3.33%)
Sep 13, 2017 0.3300 0.3400 0.2750 0.3000 3,766,659 -0.03(-9.09%)
Sep 12, 2017 0.3500 0.3500 0.3300 0.3300 1,064,574 -0.02(-5.71%)
Sep 11, 2017 0.3400 0.3650 0.3400 0.3500 1,492,796 +0.01(+4.48%)
Sep 08, 2017 0.3450 0.3550 0.3200 0.3350 2,737,179 -0.02(-6.94%)
Sep 07, 2017 0.3500 0.3600 0.3300 0.3600 2,732,658 +0.01(+2.86%)
Sep 06, 2017 0.3650 0.3800 0.3400 0.3500 5,851,281 -0.03(-6.67%)
Sep 05, 2017 0.3700 0.3750 0.3400 0.3750 3,597,098 +0.00(+0.00%)
Sep 01, 2017 0.3750 0.3750 0.3750 0 +0.03(+10.29%)
Aug 31, 2017 0.3200 0.3500 0.3200 0.3400 3,382,343 +0.02(+6.25%)
Aug 30, 2017 0.3350 0.3400 0.3200 0.3200 2,310,098 -0.01(-3.03%)
Aug 29, 2017 0.3050 0.3350 0.3000 0.3300 2,703,901 +0.02(+6.45%)
Aug 28, 2017 0.2900 0.3100 0.2850 0.3100 1,388,987 +0.02(+5.08%)
Aug 25, 2017 0.2750 0.2950 0.2750 0.2950 1,474,706 +0.01(+3.51%)
Aug 24, 2017 0.2850 0.2900 0.2700 0.2850 1,241,702 +0.00(+0.00%)
Aug 23, 2017 0.2800 0.2850 0.2750 0.2850 633,735 -0.01(-1.72%)
Aug 22, 2017 0.2850 0.2900 0.2600 0.2900 2,229,156 +0.01(+1.75%)
Aug 21, 2017 0.2950 0.3000 0.2750 0.2850 1,747,485 -0.01(-3.39%)
Aug 18, 2017 0.3000 0.3050 0.2700 0.2950 2,438,280 +0.01(+3.51%)
Aug 17, 2017 0.2850 0.3050 0.2750 0.2850 2,647,214 +0.00(+1.79%)
Aug 16, 2017 0.2550 0.2850 0.2550 0.2800 3,404,220 +0.02(+7.69%)
Aug 15, 2017 0.3050 0.3200 0.2600 0.2600 6,371,481 -0.04(-14.75%)
Aug 14, 2017 0.2750 0.3050 0.2750 0.3050 3,438,094 +0.03(+10.91%)
Aug 11, 2017 0.2650 0.2750 0.2600 0.2750 2,104,915 +0.01(+3.77%)
Aug 10, 2017 0.2700 0.2750 0.2550 0.2650 1,556,882 -0.01(-3.64%)
Aug 09, 2017 0.2650 0.2750 0.2550 0.2750 1,671,000 +0.01(+3.77%)
Aug 08, 2017 0.2550 0.2650 0.2500 0.2650 1,403,583 +0.01(+3.92%)
Aug 04, 2017 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
Aug 03, 2017 0.2450 0.2500 0.2300 0.2400 513,975 -0.02(-5.88%)
Aug 02, 2017 0.2600 0.2650 0.2100 0.2550 2,216,844 -0.01(-3.77%)
Aug 01, 2017 0.2600 0.2600 0.2500 0.2650 979,041 +0.01(+3.92%)
Jul 31, 2017 0.2650 0.2650 0.2550 1,084,934 -0.01(-3.77%)
Jul 28, 2017 0.2350 0.2700 0.2300 0.2650 4,584,503 +0.03(+10.42%)
Jul 27, 2017 0.2850 0.2900 0.1850 0.2400 8,810,844 -0.04(-14.29%)
Jul 26, 2017 0.2550 0.3000 0.2300 0.2800 10,414,705 +0.03(+12.00%)
Jul 25, 2017 0.2100 0.2500 0.2100 0.2500 4,178,821 +0.04(+19.05%)
Jul 24, 2017 0.1800 0.2100 0.1800 0.2100 3,159,448 +0.02(+13.51%)
Jul 21, 2017 0.1750 0.1850 0.1750 0.1850 817,850 +0.01(+2.78%)
Jul 20, 2017 0.1800 0.1950 0.1800 0.1800 3,153,295 -0.01(-5.26%)
Jul 19, 2017 0.1750 0.2050 0.1700 0.1900 4,566,253 +0.01(+5.56%)
Jul 18, 2017 0.1600 0.1800 0.1600 0.1800 4,515,122 +0.02(+12.50%)
Jul 17, 2017 0.1350 0.1600 0.1300 0.1600 3,623,892 +0.03(+23.08%)
Jul 14, 2017 0.1350 0.1400 0.1300 0.1300 548,065 -0.01(-3.70%)
Jul 13, 2017 0.1200 0.1400 0.1200 0.1350 1,507,330 +0.02(+12.50%)
Jul 12, 2017 0.1300 0.1350 0.1200 0.1200 1,054,600 -0.01(-7.69%)
Jul 11, 2017 0.1350 0.1350 0.1250 0.1300 715,924 -0.01(-7.14%)
Jul 10, 2017 0.1350 0.1400 0.1300 0.1400 1,060,749 +0.01(+3.70%)
Jul 07, 2017 0.1300 0.1350 0.1250 0.1350 935,295 +0.01(+3.85%)
Jul 06, 2017 0.1300 0.1300 0.1200 0.1300 924,604 +0.00(+0.00%)
Jul 05, 2017 0.1300 0.1350 0.1200 0.1300 961,993 +0.01(+4.00%)
Jul 04, 2017 0.1250 0.1350 0.1250 0.1250 1,914,758 +0.00(+0.00%)
Jul 03, 2017 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 30, 2017 0.1300 0.1300 0.1200 0.1250 861,390 +0.01(+4.17%)
Jun 29, 2017 0.1300 0.1300 0.1200 0.1200 837,300 -0.02(-11.11%)
Jun 28, 2017 0.1450 0.1450 0.1250 0.1350 2,517,299 -0.01(-3.57%)
Jun 27, 2017 0.1400 0.1500 0.1250 0.1400 11,195,670 +0.01(+3.70%)
Jun 26, 2017 0.1100 0.1500 0.1100 0.1350 8,940,546 +0.03(+22.73%)
Jun 23, 2017 0.1050 0.1150 0.1050 0.1100 5,397,181 +0.01(+15.79%)
Jun 22, 2017 0.0800 0.1050 0.0800 0.0950 1,318,500 +0.01(+11.76%)
Jun 21, 2017 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Jun 20, 2017 0.0850 0.0900 0.0800 0.0900 244,050 +0.00(+5.88%)
Jun 19, 2017 0.0850 0.0900 0.0800 0.0850 585,000 +0.01(+6.25%)
Jun 16, 2017 0.0900 0.0900 0.0800 0.0800 1,014,000 -0.01(-11.11%)
Jun 15, 2017 0.0900 0.0900 0.0900 0.0900 62,870 +0.00(+0.00%)
Jun 14, 2017 0.0900 0.0950 0.0850 0.0900 345,500 +0.01(+12.50%)
Jun 13, 2017 0.0950 0.0950 0.0800 0.0800 1,135,645 -0.01(-5.88%)
Jun 12, 2017 0.0900 0.0950 0.0850 0.0850 304,900 +0.00(+0.00%)
Jun 09, 2017 0.0850 0.0900 0.0800 0.0850 113,000 +0.00(+0.00%)
Jun 08, 2017 0.0850 0.0850 0.0750 0.0850 750,300 -0.00(-5.56%)
Jun 07, 2017 0.0950 0.0950 0.0900 0.0900 140,000 +0.00(+0.00%)
Jun 06, 2017 0.1000 0.1000 0.0900 0.0900 415,500 -0.01(-10.00%)
Jun 05, 2017 0.1000 0.1050 0.0950 0.1000 460,500 +0.01(+5.26%)
Jun 02, 2017 0.0950 0.1050 0.0950 0.0950 236,000 -0.01(-9.52%)
Jun 01, 2017 0.1000 0.1050 0.0950 0.1050 1,009,200 +0.00(+5.00%)
May 31, 2017 0.1100 0.1100 0.1000 0.1000 929,257 -0.01(-9.09%)
May 30, 2017 0.1100 0.1300 0.1050 0.1100 5,636,395 +0.01(+4.76%)
May 29, 2017 0.0950 0.1050 0.0950 0.1050 1,368,156 +0.01(+16.67%)
May 26, 2017 0.0950 0.0950 0.0900 0.0900 65,000 -0.01(-5.26%)
May 25, 2017 0.0900 0.0950 0.0850 0.0950 250,490 +0.01(+5.56%)
May 24, 2017 0.0900 0.0900 0.0900 0.0900 67,800 +0.00(+0.00%)
May 23, 2017 0.0900 0.0950 0.0900 0.0900 179,000 -0.01(-5.26%)
May 19, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
May 18, 2017 0.0900 0.0900 0.0850 0.0850 282,500 -0.00(-5.56%)
May 17, 2017 0.0950 0.0950 0.0900 0.0900 459,468 -0.01(-5.26%)
May 16, 2017 0.0900 0.0950 0.0900 0.0950 260,000 +0.00(+0.00%)
May 15, 2017 0.0850 0.0950 0.0850 0.0950 469,600 +0.01(+11.76%)
May 12, 2017 0.0900 0.0900 0.0850 0.0850 177,560 +0.00(+0.00%)
May 11, 2017 0.0850 0.0900 0.0800 0.0850 206,000 -0.00(-5.56%)
May 10, 2017 0.0850 0.0900 0.0800 0.0900 165,500 +0.00(+0.00%)
May 09, 2017 0.0900 0.0900 0.0850 0.0900 243,000 +0.00(+0.00%)
May 08, 2017 0.0900 0.0900 0.0850 0.0900 183,000 +0.00(+0.00%)
May 05, 2017 0.0950 0.0950 0.0850 0.0900 138,270 +0.00(+0.00%)
May 04, 2017 0.0900 0.0900 0.0850 0.0900 451,459 +0.00(+0.00%)
May 03, 2017 0.0900 0.0900 0.0850 0.0900 55,000 +0.00(+5.88%)
May 02, 2017 0.0900 0.1000 0.0850 0.0850 941,500 -0.01(-10.53%)
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.