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 )

3.290 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
May 02, 2016 0.0850 0.0850 0.0700 0.0750 1,004,100 -0.01(-6.25%)
Apr 29, 2016 0.0600 0.0800 0.0550 0.0800 5,944,000 +0.02(+33.33%)
Apr 28, 2016 0.0600 0.0650 0.0600 0.0600 331,000 +0.01(+20.00%)
Apr 27, 2016 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Apr 25, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2016 0.0300 0.0500 0.0300 0.0500 890,000 +0.02(+66.67%)
Apr 18, 2016 0.0300 0.0300 0.0300 1,000 -0.02(-40.00%)
Apr 14, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 13, 2016 0.0500 0.0500 0.0500 0.0500 22,000 +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.