Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Jul 31, 2019 0.0446 0.0446 0.0446 0 +0.00(+11.50%)
Jul 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+8.70%)
Jul 26, 2019 0.0368 0.0368 0.0368 0.0368 6,000 -0.01(-15.40%)
Jul 25, 2019 0.0447 0.0447 0.0404 0.0435 2,200 -0.00(-2.25%)
Jul 24, 2019 0.0401 0.0447 0.0355 0.0445 9,100 +0.00(+11.25%)
Jul 23, 2019 0.0420 0.0420 0.0378 0.0400 44,800 -0.00(-7.83%)
Jul 22, 2019 0.0400 0.0435 0.0366 0.0434 39,600 +0.00(+7.43%)
Jul 19, 2019 0.0404 0.0404 0.0404 0.0404 1,000 -0.00(-4.94%)
Jul 17, 2019 0.0425 0.0425 0.0425 0 -0.00(-2.30%)
Jul 16, 2019 0.0453 0.0453 0.0400 0.0435 17,200 -0.01(-11.41%)
Jul 10, 2019 0.0491 0.0491 0.0491 0 -0.00(-7.36%)
Jul 08, 2019 0.0530 0.0530 0.0530 0 +0.00(+4.95%)
Jul 02, 2019 0.0505 0.0505 0.0505 0 +0.00(+4.99%)
Jun 27, 2019 0.0481 0.0481 0.0481 0 -0.00(-5.69%)
Jun 25, 2019 0.0510 0.0510 0.0510 0 -0.00(-3.04%)
Jun 17, 2019 0.0526 0.0526 0.0526 0 -0.00(-6.24%)
Jun 12, 2019 0.0561 0.0561 0.0561 0 -0.00(-1.41%)
Jun 11, 2019 0.0569 0.0569 0.0569 0.0569 5,000 +0.00(+3.45%)
Jun 10, 2019 0.0430 0.0550 0.0430 0.0550 5,300 +0.00(+10.00%)
Jun 07, 2019 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-10.07%)
Jun 06, 2019 0.0556 0.0556 0.0556 0.0556 5,040 -0.01(-10.90%)
Jun 05, 2019 0.0624 0.0624 0.0624 0.0624 5,000 -0.00(-1.73%)
Jun 04, 2019 0.0612 0.0635 0.0612 0.0635 15,000 +0.01(+24.27%)
Jun 03, 2019 0.0511 0.0511 0.0511 0.0511 2,000 +0.00(+0.00%)
May 31, 2019 0.0550 0.0550 0.0511 0.0511 2,700 -0.01(-18.24%)
May 30, 2019 0.0544 0.0625 0.0544 0.0625 5,100 -0.01(-8.63%)
May 22, 2019 0.0684 0.0684 0.0684 0 -0.00(-5.26%)
May 21, 2019 0.0722 0.0722 0.0722 0.0722 5,000 +0.01(+9.39%)
May 20, 2019 0.0660 0.0660 0.0660 40 +0.00(+0.00%)
May 17, 2019 0.0722 0.0722 0.0655 0.0660 26,000 -0.01(-8.33%)
May 16, 2019 0.0720 0.0720 0.0720 0.0720 5,000 +0.01(+9.76%)
May 15, 2019 0.0590 0.0700 0.0590 0.0656 48,270 -0.01(-7.48%)
May 14, 2019 0.0667 0.0709 0.0667 0.0709 5,169 +0.00(+1.29%)
May 13, 2019 0.0700 0.0700 0.0679 0.0700 23,000 -0.00(-2.51%)
May 09, 2019 0.0718 0.0718 0.0718 0 +0.01(+15.99%)
May 08, 2019 0.0619 0.0619 0.0619 0.0619 1,000 -0.01(-11.32%)
May 06, 2019 0.0698 0.0698 0.0698 0 +0.01(+13.13%)
May 03, 2019 0.0668 0.0668 0.0617 0.0617 3,800 -0.00(-6.52%)
May 02, 2019 0.0625 0.0718 0.0607 0.0660 4,700 -0.00(-5.04%)
May 01, 2019 0.0662 0.0695 0.0662 0.0695 2,600 +0.01(+10.49%)
Apr 30, 2019 0.0671 0.0671 0.0629 0.0629 5,000 -0.01(-10.14%)
Apr 29, 2019 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Apr 26, 2019 0.0641 0.0700 0.0641 0.0700 292,400 -0.01(-12.50%)
Apr 24, 2019 0.0800 0.0800 0.0800 0 -0.00(-2.32%)
Apr 23, 2019 0.0753 0.0819 0.0744 0.0819 3,320 -0.00(-3.53%)
Apr 22, 2019 0.0812 0.0849 0.0812 0.0849 241 +0.01(+12.60%)
Apr 17, 2019 0.0754 0.0754 0.0754 0 -0.00(-5.75%)
Apr 16, 2019 0.0760 0.0835 0.0760 0.0800 31,700 -0.01(-9.09%)
Apr 11, 2019 0.0880 0.0880 0.0880 0 -0.01(-7.37%)
Apr 08, 2019 0.0950 0.0950 0.0950 0 -0.00(-4.04%)
Apr 05, 2019 0.0965 0.0990 0.0965 0.0990 4,900 +0.01(+11.61%)
Apr 04, 2019 0.0878 0.0887 0.0878 0.0887 3,900 -0.01(-9.86%)
Apr 03, 2019 0.0996 0.0996 0.0938 0.0984 3,700 -0.00(-1.80%)
Apr 02, 2019 0.0927 0.1029 0.0927 0.1002 4,400 +0.01(+5.36%)
Apr 01, 2019 0.1030 0.1030 0.0951 0.0951 6,810 -0.01(-11.70%)
Mar 29, 2019 0.1077 0.1077 0.1077 0.1077 100 +0.01(+7.70%)
Mar 28, 2019 0.0993 0.1059 0.0945 0.1000 49,500 +0.01(+5.82%)
Mar 26, 2019 0.0945 0.0945 0.0945 0 -0.00(-4.26%)
Mar 25, 2019 0.0921 0.0987 0.0921 0.0987 4,600 +0.01(+9.67%)
Mar 22, 2019 0.0900 0.0900 0.0900 0.0900 1,900 +0.01(+7.27%)
Mar 21, 2019 0.0838 0.0841 0.0803 0.0839 71,650 -0.00(-0.36%)
Mar 20, 2019 0.0842 0.0842 0.0842 0.0842 4,030 +0.00(+0.84%)
Mar 18, 2019 0.0835 0.0835 0.0835 0 +0.00(+4.38%)
Mar 15, 2019 0.0800 0.0800 0.0800 0.0800 50,000 -0.00(-2.44%)
Mar 14, 2019 0.0830 0.0830 0.0779 0.0820 61,993 +0.00(+1.11%)
Mar 12, 2019 0.0811 0.0811 0.0811 0 -0.01(-13.26%)
Mar 11, 2019 0.0935 0.0935 0.0935 0.0935 970 +0.00(+3.31%)
Mar 07, 2019 0.0905 0.0905 0.0905 0 +0.00(+4.38%)
Mar 06, 2019 0.0878 0.0878 0.0779 0.0867 8,500 -0.00(-2.58%)
Mar 05, 2019 0.0890 0.0890 0.0890 0.0890 4,450 -0.01(-8.15%)
Feb 28, 2019 0.0969 0.0969 0.0969 0 +0.00(+0.00%)
Feb 26, 2019 0.0969 0.0969 0.0969 0 -0.00(-4.06%)
Feb 25, 2019 0.1010 0.1044 0.0898 0.1010 65,744 -0.00(-0.10%)
Feb 21, 2019 0.1011 0.1011 0.1011 0 -0.00(-3.25%)
Feb 20, 2019 0.1170 0.1170 0.1045 0.1045 13,900 -0.01(-10.30%)
Feb 19, 2019 0.1165 0.1165 0.1165 0.1165 3,000 +0.01(+12.02%)
Feb 15, 2019 0.1110 0.1113 0.1040 0.1040 149,000 -0.01(-6.22%)
Feb 14, 2019 0.1143 0.1224 0.1109 0.1109 75,900 -0.01(-7.58%)
Feb 13, 2019 0.1300 0.1300 0.1189 0.1200 34,250 -0.01(-5.29%)
Feb 12, 2019 0.1150 0.1338 0.1150 0.1267 115,250 +0.02(+17.75%)
Feb 11, 2019 0.1100 0.1179 0.1070 0.1076 60,335 +0.01(+11.16%)
Feb 08, 2019 0.0968 0.0968 0.0968 0.0968 19,500 +0.00(+4.99%)
Feb 07, 2019 0.0929 0.0929 0.0922 0.0922 38,900 -0.01(-7.80%)
Feb 06, 2019 0.0960 0.1000 0.0908 0.1000 28,900 +0.00(+3.09%)
Feb 05, 2019 0.1040 0.1040 0.0970 0.0970 37,000 -0.00(-1.02%)
Feb 04, 2019 0.0979 0.1071 0.0970 0.0980 27,167 +0.00(+0.93%)
Jan 31, 2019 0.0971 0.0971 0.0971 0 +0.00(+2.10%)
Jan 30, 2019 0.0951 0.0951 0.0951 0.0951 3,000 -0.00(-1.55%)
Jan 29, 2019 0.1076 0.1076 0.0966 0.0966 7,200 -0.01(-10.31%)
Jan 28, 2019 0.1036 0.1110 0.1027 0.1077 101,950 +0.01(+6.11%)
Jan 25, 2019 0.1038 0.1044 0.1015 0.1015 30,000 +0.01(+5.40%)
Jan 24, 2019 0.0962 0.0963 0.0962 0.0963 8,000 +0.00(+0.73%)
Jan 23, 2019 0.0887 0.0957 0.0887 0.0956 3,700 +0.00(+0.53%)
Jan 22, 2019 0.0951 0.0951 0.0951 650 +0.00(+0.00%)
Jan 18, 2019 0.0921 0.0955 0.0921 0.0951 3,800 -0.00(-1.25%)
Jan 16, 2019 0.0963 0.0963 0.0963 0 +0.01(+11.07%)
Jan 15, 2019 0.0887 0.0887 0.0826 0.0867 37,100 +0.00(+3.21%)
Jan 14, 2019 0.0803 0.0847 0.0782 0.0840 58,550 +0.00(+3.70%)
Jan 11, 2019 0.0641 0.0810 0.0641 0.0810 45,400 +0.03(+47.27%)
Jan 10, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+7.21%)
Jan 08, 2019 0.0513 0.0513 0.0513 0 -0.01(-14.50%)
Jan 07, 2019 0.0592 0.0600 0.0592 0.0600 30,000 +0.00(+5.08%)
Jan 04, 2019 0.0571 0.0571 0.0490 0.0571 18,200 +0.00(+0.88%)
Jan 03, 2019 0.0500 0.0566 0.0500 0.0566 10,100 +0.00(+4.81%)
Jan 02, 2019 0.0520 0.0540 0.0520 0.0540 19,155 +0.00(+10.20%)
Dec 31, 2018 0.0380 0.0524 0.0380 0.0490 9,100 -0.00(-0.81%)
Dec 28, 2018 0.0444 0.0530 0.0404 0.0494 17,200 -0.00(-6.08%)
Dec 27, 2018 0.0487 0.0526 0.0423 0.0526 29,600 -0.00(-7.39%)
Dec 26, 2018 0.0378 0.0568 0.0378 0.0568 21,000 +0.01(+32.09%)
Dec 24, 2018 0.0420 0.0430 0.0420 0.0430 40,200 +0.00(+0.23%)
Dec 21, 2018 0.0464 0.0547 0.0429 0.0429 60,400 -0.01(-23.26%)
Dec 20, 2018 0.0501 0.0559 0.0501 0.0559 1,743 -0.00(-1.93%)
Dec 19, 2018 0.0570 0.0570 0.0570 0.0570 10,000 +0.00(+6.74%)
Dec 17, 2018 0.0534 0.0534 0.0534 0 +0.01(+22.48%)
Dec 14, 2018 0.0413 0.0470 0.0413 0.0436 17,400 -0.01(-14.34%)
Dec 13, 2018 0.0472 0.0509 0.0472 0.0509 7,000 -0.00(-5.21%)
Dec 11, 2018 0.0537 0.0537 0.0537 0 -0.00(-6.77%)
Dec 07, 2018 0.0576 0.0576 0.0576 0 +0.00(+4.73%)
Dec 06, 2018 0.0636 0.0636 0.0550 0.0550 11,100 -0.00(-0.90%)
Dec 03, 2018 0.0555 0.0555 0.0555 0 +0.00(+1.09%)
Nov 30, 2018 0.0650 0.0658 0.0549 0.0549 166,600 -0.01(-15.15%)
Nov 28, 2018 0.0647 0.0647 0.0647 0 -0.00(-0.46%)
Nov 27, 2018 0.0601 0.0650 0.0601 0.0650 4,150 +0.00(+3.67%)
Nov 26, 2018 0.0730 0.0730 0.0627 0.0627 18,700 +0.00(+0.32%)
Nov 21, 2018 0.0625 0.0625 0.0625 0 +0.00(+3.99%)
Nov 20, 2018 0.0601 0.0601 0.0601 0.0601 2,500 -0.01(-10.70%)
Nov 16, 2018 0.0673 0.0673 0.0673 0 +0.01(+9.08%)
Nov 15, 2018 0.0591 0.0628 0.0591 0.0617 14,930 -0.00(-0.96%)
Nov 14, 2018 0.0623 0.0623 0.0623 0.0623 100 -0.01(-11.00%)
Nov 13, 2018 0.0730 0.0730 0.0700 0.0700 10,000 -0.00(-4.11%)
Nov 12, 2018 0.0731 0.0769 0.0730 0.0730 15,311 +0.01(+8.31%)
Nov 08, 2018 0.0674 0.0674 0.0674 0 +0.00(+0.60%)
Nov 07, 2018 0.0870 0.0870 0.0670 0.0670 151,800 -0.02(-20.99%)
Nov 06, 2018 0.0812 0.0848 0.0771 0.0848 43,010 +0.01(+13.07%)
Nov 05, 2018 0.0786 0.0856 0.0750 0.0750 20,000 -0.00(-3.85%)
Nov 02, 2018 0.0702 0.0780 0.0702 0.0780 72,000 +0.02(+25.81%)
Nov 01, 2018 0.0620 0.0620 0.0620 0.0620 771 +0.00(+0.00%)
Oct 31, 2018 0.0559 0.0622 0.0524 0.0620 273,705 +0.01(+10.91%)
Oct 30, 2018 0.0627 0.0627 0.0559 0.0559 8,350 -0.01(-12.66%)
Oct 29, 2018 0.0640 0.0640 0.0640 0.0640 16,000 -0.00(-3.76%)
Oct 26, 2018 0.0542 0.0665 0.0542 0.0665 36,300 +0.00(+4.23%)
Oct 25, 2018 0.0614 0.0638 0.0600 0.0638 9,200 -0.01(-9.12%)
Oct 24, 2018 0.0749 0.0749 0.0702 0.0702 18,500 +0.00(+0.29%)
Oct 23, 2018 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.14%)
Oct 22, 2018 0.0779 0.0779 0.0698 0.0699 14,450 -0.01(-10.27%)
Oct 19, 2018 0.0744 0.0779 0.0690 0.0779 51,500 +0.00(+6.13%)
Oct 18, 2018 0.0620 0.0734 0.0620 0.0734 13,100 +0.00(+3.97%)
Oct 17, 2018 0.0705 0.0720 0.0626 0.0706 35,277 -0.00(-5.87%)
Oct 16, 2018 0.0800 0.0800 0.0684 0.0750 46,144 -0.01(-12.69%)
Oct 15, 2018 0.0778 0.0859 0.0756 0.0859 110,000 +0.00(+5.01%)
Oct 12, 2018 0.0870 0.0870 0.0818 0.0818 5,300 +0.01(+8.92%)
Oct 11, 2018 0.0830 0.0860 0.0751 0.0751 12,310 -0.01(-15.90%)
Oct 10, 2018 0.0868 0.0893 0.0830 0.0893 135,000 +0.00(+2.29%)
Oct 09, 2018 0.0880 0.0880 0.0873 0.0873 28,408 -0.01(-12.70%)
Oct 08, 2018 0.0790 0.1030 0.0790 0.1000 18,300 +0.00(+0.91%)
Oct 05, 2018 0.0948 0.0991 0.0948 0.0991 10,400 +0.00(+1.12%)
Oct 04, 2018 0.0980 0.0980 0.0964 0.0980 36,244 +0.00(+2.94%)
Oct 03, 2018 0.0842 0.0952 0.0842 0.0952 8,525 +0.00(+3.14%)
Oct 02, 2018 0.0964 0.0964 0.0877 0.0923 16,563 -0.00(-2.84%)
Oct 01, 2018 0.0920 0.8800 0.0883 0.0950 17,337 -0.01(-6.31%)
Sep 27, 2018 0.1014 0.1014 0.1014 0 +0.02(+20.43%)
Sep 26, 2018 0.0900 0.0900 0.0842 0.0842 5,240 -0.01(-11.18%)
Sep 25, 2018 0.0948 0.0948 0.0948 0.0948 5,015 -0.01(-7.96%)
Sep 24, 2018 0.1039 0.1039 0.1030 0.1030 462 -0.01(-7.21%)
Sep 21, 2018 0.0988 0.1110 0.0988 0.1110 67,000 +0.01(+10.12%)
Sep 20, 2018 0.0911 0.1008 0.0911 0.1008 11,000 +0.00(+0.20%)
Sep 19, 2018 0.0900 0.1006 0.0900 0.1006 26,078 +0.02(+22.38%)
Sep 18, 2018 0.0942 0.0942 0.0822 0.0822 13,200 -0.01(-8.77%)
Sep 17, 2018 0.0896 0.0935 0.0896 0.0901 16,320 -0.01(-8.25%)
Sep 14, 2018 0.0982 0.0982 0.0982 0.0982 5,000 +0.00(+0.51%)
Sep 13, 2018 0.0947 0.0983 0.0898 0.0977 25,800 -0.01(-7.22%)
Sep 12, 2018 0.1000 0.1053 0.1000 0.1053 5,500 -0.01(-12.18%)
Sep 11, 2018 0.1118 0.1200 0.1118 0.1199 32,194 +0.01(+5.92%)
Sep 10, 2018 0.1198 0.1198 0.1132 0.1132 10,100 -0.01(-5.67%)
Sep 07, 2018 0.1200 0.1200 0.1000 0.1200 47,500 -0.01(-9.71%)
Sep 06, 2018 0.1369 0.1369 0.1329 0.1329 200 -0.00(-1.41%)
Sep 05, 2018 0.1300 0.1348 0.1300 0.1348 8,750 -0.02(-10.07%)
Sep 04, 2018 0.1315 0.1499 0.1270 0.1499 23,700 +0.01(+7.07%)
Aug 31, 2018 0.1400 0.1400 0.1400 0 +0.01(+9.03%)
Aug 30, 2018 0.1252 0.1291 0.1143 0.1284 47,607 -0.01(-6.96%)
Aug 29, 2018 0.1100 0.1404 0.1060 0.1380 107,230 +0.04(+38.00%)
Aug 28, 2018 0.0917 0.1000 0.0917 0.1000 23,025 +0.00(+2.88%)
Aug 27, 2018 0.0929 0.0972 0.0851 0.0972 8,450 +0.00(+1.14%)
Aug 24, 2018 0.0777 0.0961 0.0777 0.0961 62,800 +0.00(+4.57%)
Aug 23, 2018 0.0919 0.0919 0.0919 0.0919 500 +0.00(+2.22%)
Aug 22, 2018 0.0883 0.0899 0.0810 0.0899 50,425 -0.00(-0.11%)
Aug 21, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+4.41%)
Aug 20, 2018 0.0872 0.1005 0.0862 0.0862 33,500 -0.01(-10.02%)
Aug 17, 2018 0.0908 0.0958 0.0908 0.0958 1,400 -0.01(-5.43%)
Aug 16, 2018 0.0997 0.1084 0.0997 0.1013 12,500 -0.02(-14.23%)
Aug 15, 2018 0.1021 0.1181 0.1021 0.1181 2,050 -0.00(-3.98%)
Aug 13, 2018 0.1230 0.1230 0.1230 0 +0.00(+0.08%)
Aug 10, 2018 0.1229 0.1229 0.1229 0.1229 800 +0.01(+8.86%)
Aug 09, 2018 0.0986 0.1129 0.0986 0.1129 21,014 +0.01(+14.39%)
Aug 08, 2018 0.1014 0.1048 0.0987 0.0987 16,911 +0.01(+9.91%)
Aug 07, 2018 0.0888 0.0898 0.0888 0.0898 15,000 +0.01(+9.38%)
Aug 06, 2018 0.0821 0.0821 0.0821 0.0821 1,000 -0.02(-22.47%)
Aug 03, 2018 0.1058 0.1059 0.1058 0.1059 20,000 +0.00(+0.00%)
Aug 02, 2018 0.1000 0.1059 0.0921 0.1059 13,460 +0.00(+3.93%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.