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 (%)
Aug 21, 2023 6.050 0 +0.05(+0.83%)
Aug 18, 2023 5.700 6.000 5.650 6.000 2,128 +0.00(+0.00%)
Aug 17, 2023 5.466 6.000 5.454 6.000 1,138 +0.40(+7.14%)
Aug 16, 2023 5.700 5.700 5.600 5.600 202 -0.15(-2.61%)
Aug 15, 2023 5.800 6.000 5.750 5.750 1,700 -0.10(-1.75%)
Aug 14, 2023 6.014 6.362 5.750 5.852 2,665 -0.65(-9.97%)
Aug 11, 2023 6.500 6.500 6.250 6.500 500 -0.25(-3.68%)
Aug 10, 2023 6.748 6.748 6.748 6.748 140 +0.27(+4.10%)
Aug 09, 2023 5.000 7.000 5.000 6.482 11,798 -0.47(-6.73%)
Aug 08, 2023 6.950 7.090 6.950 6.950 300 -0.05(-0.71%)
Aug 07, 2023 7.000 7.000 5.500 7.000 790 -0.10(-1.41%)
Aug 04, 2023 7.100 7.100 7.100 7.100 100 +0.07(+1.00%)
Aug 03, 2023 7.110 7.299 7.030 7.030 11,814 +0.00(+0.00%)
Aug 02, 2023 6.930 7.093 6.930 7.030 4,028 +6.95(+8504.65%)
Jul 03, 2023 0.0817 0 -0.00(-4.67%)
Jun 30, 2023 0.0923 0.0923 0.0849 0.0857 7,351 +0.01(+6.46%)
Jun 29, 2023 0.0903 0.0903 0.0805 0.0805 25,133 -0.02(-18.85%)
Jun 28, 2023 0.0969 0.0992 0.0905 0.0992 14,001 +0.00(+2.37%)
Jun 27, 2023 0.0970 0.0970 0.0913 0.0969 121,098 -0.00(-3.10%)
Jun 26, 2023 0.0980 0.1000 0.0980 0.1000 2,600 -0.01(-9.67%)
Jun 22, 2023 0.1107 0 +0.00(+1.28%)
Jun 21, 2023 0.1170 0.1170 0.1093 0.1093 15,805 -0.01(-6.18%)
Jun 20, 2023 0.1188 0.1254 0.1165 0.1165 21,000 -0.01(-7.02%)
Jun 16, 2023 0.1253 0.1253 0.1253 0.1253 930 +0.00(+0.16%)
Jun 15, 2023 0.1251 0.1251 0.1251 0.1251 300 +0.01(+9.26%)
Jun 14, 2023 0.1162 0.1162 0.1110 0.1145 41,585 +0.00(+0.00%)
Jun 13, 2023 0.1151 0.1181 0.1145 0.1145 82,251 +0.00(+3.62%)
Jun 12, 2023 0.1105 0.1137 0.1105 0.1105 3,150 -0.00(-1.34%)
Jun 09, 2023 0.1120 0.1120 0.1120 0.1120 7,600 +0.00(+3.61%)
Jun 08, 2023 0.1081 0.1081 0.1081 0.1081 11,500 +0.01(+8.10%)
Jun 07, 2023 0.0994 0.1069 0.0994 0.1000 12,500 -0.02(-14.09%)
Jun 06, 2023 0.1206 0.1206 0.1162 0.1164 23,729 -0.01(-8.27%)
Jun 05, 2023 0.1269 0.1269 0.1269 0.1269 1,000 +0.01(+5.75%)
Jun 02, 2023 0.1230 0.1230 0.1200 0.1200 9,700 +0.00(+0.00%)
Jun 01, 2023 0.1200 0.1200 0.1200 0.1200 8,000 +0.01(+13.74%)
May 31, 2023 0.0988 0.1055 0.0988 0.1055 39,000 +0.01(+5.50%)
May 30, 2023 0.1050 0.1050 0.0975 0.1000 46,000 -0.01(-7.15%)
May 26, 2023 0.1077 0.1077 0.1077 0.1077 1,500 -0.00(-0.74%)
May 25, 2023 0.1179 0.1179 0.1085 0.1085 15,550 +0.00(+0.65%)
May 24, 2023 0.1092 0.1094 0.1078 0.1078 38,525 -0.01(-5.19%)
May 23, 2023 0.1150 0.1190 0.1137 0.1137 23,328 +0.01(+6.76%)
May 22, 2023 0.1230 0.1230 0.1064 0.1065 15,346 -0.02(-15.74%)
May 18, 2023 0.1264 50 +0.01(+12.36%)
May 17, 2023 0.1125 0.1125 0.1125 0.1125 2,055 -0.00(-3.76%)
May 16, 2023 0.1133 0.1170 0.1110 0.1169 19,504 +0.01(+5.32%)
May 15, 2023 0.1120 0.1120 0.1100 0.1110 16,695 -0.01(-4.31%)
May 12, 2023 0.1160 0.1160 0.1160 0.1160 200 +0.00(+0.52%)
May 10, 2023 0.1154 0 -0.01(-4.39%)
May 09, 2023 0.1224 0.1274 0.1207 0.1207 12,401 -0.00(-1.79%)
May 08, 2023 0.1237 0.1250 0.1188 0.1229 10,104 -0.00(-0.89%)
May 05, 2023 0.1164 0.1279 0.1164 0.1240 14,881 +0.01(+8.87%)
May 04, 2023 0.0971 0.1139 0.0971 0.1139 4,200 +0.00(+4.40%)
May 03, 2023 0.1086 0.1173 0.0993 0.1091 232,485 +0.01(+7.49%)
May 02, 2023 0.1074 0.1074 0.0989 0.1015 12,575 -0.00(-2.96%)
May 01, 2023 0.1000 0.1058 0.1000 0.1046 2,924 -0.00(-3.59%)
Apr 28, 2023 0.1068 0.1085 0.0964 0.1085 9,810 -0.00(-2.08%)
Apr 27, 2023 0.1108 0.1108 0.1108 0.1108 408 +0.01(+5.32%)
Apr 26, 2023 0.1070 0.1070 0.1052 0.1052 28,390 -0.01(-8.20%)
Apr 25, 2023 0.1102 0.1146 0.1102 0.1146 3,200 +0.00(+4.18%)
Apr 24, 2023 0.1115 0.1115 0.1100 0.1100 9,201 -0.01(-6.14%)
Apr 21, 2023 0.1172 0.1172 0.1172 0.1172 2,181 +0.00(+1.12%)
Apr 20, 2023 0.1096 0.1159 0.1096 0.1159 13,200 +0.02(+15.67%)
Apr 19, 2023 0.1086 0.1086 0.1002 0.1002 44,183 -0.00(-1.76%)
Apr 18, 2023 0.1100 0.1100 0.1020 0.1020 39,490 -0.01(-11.99%)
Apr 17, 2023 0.1100 0.1159 0.1100 0.1159 4,986 +0.00(+0.78%)
Apr 14, 2023 0.1270 0.1270 0.1100 0.1150 8,100 +0.01(+4.55%)
Apr 13, 2023 0.1193 0.1245 0.1100 0.1100 60,500 -0.00(-0.63%)
Apr 12, 2023 0.1035 0.1240 0.1035 0.1107 46,271 +0.01(+6.96%)
Apr 11, 2023 0.1082 0.1135 0.1035 0.1035 21,575 -0.01(-5.65%)
Apr 10, 2023 0.1100 0.1100 0.1097 0.1097 3,050 +0.00(+1.76%)
Apr 06, 2023 0.1161 0.1161 0.1078 0.1078 44,920 -0.01(-5.44%)
Apr 05, 2023 0.1195 0.1195 0.1140 0.1140 14,994 -0.01(-8.14%)
Apr 04, 2023 0.1252 0.1270 0.1241 0.1241 19,014 -0.00(-0.88%)
Apr 03, 2023 0.1252 0.1252 0.1252 0.1252 2,000 -0.00(-2.57%)
Mar 31, 2023 0.1321 0.1321 0.1285 0.1285 14,000 +0.00(+2.72%)
Mar 30, 2023 0.1160 0.1337 0.1160 0.1251 116,351 -0.00(-0.40%)
Mar 29, 2023 0.1256 0.1256 0.1256 0.1256 2,560 +0.01(+4.67%)
Mar 28, 2023 0.1200 0.1251 0.1200 0.1200 22,326 -0.00(-3.23%)
Mar 27, 2023 0.1308 0.1308 0.1240 0.1240 41,500 -0.01(-5.05%)
Mar 24, 2023 0.1312 0.1312 0.1306 0.1306 5,443 -0.01(-6.78%)
Mar 23, 2023 0.1401 0.1401 0.1401 0.1401 20,500 +0.01(+5.66%)
Mar 22, 2023 0.1334 0.1395 0.1326 0.1326 127,700 -0.00(-3.56%)
Mar 21, 2023 0.1408 0.1408 0.1300 0.1375 32,600 -0.01(-6.02%)
Mar 20, 2023 0.1481 0.1481 0.1400 0.1463 878,651 -0.01(-5.61%)
Mar 17, 2023 0.1464 0.1550 0.1438 0.1550 50,775 +0.01(+7.04%)
Mar 16, 2023 0.1491 0.1491 0.1448 0.1448 10,669 -0.00(-1.36%)
Mar 15, 2023 0.1458 0.1494 0.1448 0.1468 54,847 -0.00(-2.72%)
Mar 14, 2023 0.1550 0.1575 0.1493 0.1509 54,100 +0.00(+0.33%)
Mar 13, 2023 0.1653 0.1653 0.1492 0.1504 234,001 -0.02(-10.53%)
Mar 10, 2023 0.1583 0.1681 0.1570 0.1681 211,911 +0.01(+7.21%)
Mar 09, 2023 0.1479 0.1600 0.1479 0.1568 20,100 +0.01(+8.81%)
Mar 08, 2023 0.1469 0.1469 0.1441 0.1441 13,000 -0.00(-0.62%)
Mar 07, 2023 0.1500 0.1525 0.1450 0.1450 282,290 -0.00(-1.56%)
Mar 06, 2023 0.1690 0.1690 0.1473 0.1473 105,653 -0.02(-9.30%)
Mar 03, 2023 0.1500 0.1624 0.1500 0.1624 10,500 +0.01(+8.27%)
Mar 02, 2023 0.1500 0.1500 0.1500 0.1500 700 -0.00(-1.70%)
Mar 01, 2023 0.1588 0.1622 0.1526 0.1526 63,661 -0.00(-1.04%)
Feb 28, 2023 0.1694 0.1694 0.1542 0.1542 80,020 -0.01(-5.92%)
Feb 27, 2023 0.1653 0.1731 0.1625 0.1639 193,135 +0.00(+2.44%)
Feb 24, 2023 0.1614 0.1621 0.1585 0.1600 10,100 -0.00(-2.08%)
Feb 23, 2023 0.1738 0.1738 0.1619 0.1634 29,600 -0.00(-0.79%)
Feb 22, 2023 0.1762 0.1770 0.1647 0.1647 51,900 -0.00(-2.14%)
Feb 21, 2023 0.1880 0.1880 0.1635 0.1683 318,876 -0.03(-13.25%)
Feb 17, 2023 0.1915 0.2000 0.1909 0.1940 323,155 +0.00(+1.15%)
Feb 16, 2023 0.1840 0.1918 0.1803 0.1918 37,504 +0.01(+5.97%)
Feb 15, 2023 0.1724 0.1900 0.1724 0.1810 38,325 +0.01(+7.42%)
Feb 14, 2023 0.1518 0.1724 0.1390 0.1685 33,578 +0.02(+15.41%)
Feb 13, 2023 0.1374 0.1460 0.1374 0.1460 60,873 +0.01(+4.21%)
Feb 10, 2023 0.1230 0.1401 0.1230 0.1401 45,060 +0.01(+5.26%)
Feb 09, 2023 0.1318 0.1331 0.1318 0.1331 20,847 -0.01(-4.93%)
Feb 08, 2023 0.1352 0.1400 0.1352 0.1400 1,500 +0.00(+2.71%)
Feb 07, 2023 0.1419 0.1419 0.1319 0.1363 201,100 -0.00(-2.64%)
Feb 06, 2023 0.1450 0.1500 0.1400 0.1400 175,350 -0.00(-1.55%)
Feb 03, 2023 0.1422 0.1422 0.1422 0.1422 5,000 +0.00(+0.92%)
Feb 02, 2023 0.1341 0.1450 0.1341 0.1409 6,450 +0.00(+0.79%)
Feb 01, 2023 0.1400 0.1400 0.1398 0.1398 43,000 +0.00(+1.82%)
Jan 31, 2023 0.1440 0.1440 0.1325 0.1373 21,079 -0.00(-1.93%)
Jan 30, 2023 0.1450 0.1450 0.1381 0.1400 19,350 -0.00(-2.78%)
Jan 27, 2023 0.1494 0.1524 0.1440 0.1440 18,300 -0.00(-3.03%)
Jan 26, 2023 0.1610 0.1610 0.1485 0.1485 11,617 -0.01(-8.33%)
Jan 25, 2023 0.1569 0.1620 0.1569 0.1620 43,900 +0.01(+5.06%)
Jan 24, 2023 0.1424 0.1584 0.1424 0.1542 144,850 +0.01(+10.46%)
Jan 23, 2023 0.1382 0.1450 0.1382 0.1396 15,700 -0.01(-6.81%)
Jan 20, 2023 0.1439 0.1498 0.1438 0.1498 23,550 +0.02(+13.06%)
Jan 19, 2023 0.1215 0.1325 0.1215 0.1325 99,611 +0.01(+9.05%)
Jan 18, 2023 0.1246 0.1249 0.1215 0.1215 23,300 -0.00(-2.80%)
Jan 17, 2023 0.1260 0.1275 0.1223 0.1250 10,990 +0.00(+2.54%)
Jan 13, 2023 0.1145 0.1219 0.1145 0.1219 49,100 +0.00(+1.50%)
Jan 12, 2023 0.1181 0.1201 0.1113 0.1201 28,413 +0.01(+4.43%)
Jan 11, 2023 0.1134 0.1175 0.1134 0.1150 47,200 +0.00(+1.41%)
Jan 10, 2023 0.1134 0.1200 0.1134 0.1134 1,100 -0.01(-5.58%)
Jan 09, 2023 0.1196 0.1221 0.1196 0.1201 69,500 +0.01(+8.88%)
Jan 06, 2023 0.1139 0.1139 0.1101 0.1103 140,500 -0.01(-5.32%)
Jan 05, 2023 0.1273 0.1273 0.1162 0.1165 13,071 -0.01(-5.74%)
Jan 04, 2023 0.1200 0.1236 0.1165 0.1236 11,657 +0.01(+6.19%)
Jan 03, 2023 0.1164 0.1164 0.1164 0.1164 50,000 -0.00(-0.94%)
Dec 30, 2022 0.1219 0.1219 0.1175 0.1175 165,000 -0.01(-6.52%)
Dec 29, 2022 0.1261 0.1261 0.1205 0.1257 44,500 +0.01(+7.44%)
Dec 28, 2022 0.1210 0.1220 0.1108 0.1170 24,600 +0.01(+6.36%)
Dec 27, 2022 0.1120 0.1235 0.1020 0.1100 22,850 -0.02(-12.35%)
Dec 23, 2022 0.1255 0.1255 0.1255 0.1255 37,520 +0.00(+2.70%)
Dec 22, 2022 0.1247 0.1247 0.1200 0.1222 42,500 +0.01(+7.38%)
Dec 21, 2022 0.1134 0.1200 0.1134 0.1138 181,362 -0.00(-1.73%)
Dec 20, 2022 0.1187 0.1187 0.1158 0.1158 20,459 +0.00(+0.00%)
Dec 19, 2022 0.1158 0.1158 0.1158 0.1158 2,000 -0.00(-4.06%)
Dec 16, 2022 0.1322 0.1322 0.1207 0.1207 60,800 -0.01(-5.33%)
Dec 15, 2022 0.1351 0.1351 0.1275 0.1275 5,500 -0.01(-8.93%)
Dec 14, 2022 0.1482 0.1482 0.1400 0.1400 23,500 -0.01(-5.79%)
Dec 13, 2022 0.1500 0.1500 0.1450 0.1486 38,000 +0.01(+6.98%)
Dec 12, 2022 0.1500 0.1500 0.1384 0.1389 4,700 -0.01(-6.15%)
Dec 09, 2022 0.1470 0.1512 0.1425 0.1480 33,650 +0.00(+2.28%)
Dec 08, 2022 0.1206 0.1447 0.1206 0.1447 43,230 +0.02(+19.98%)
Dec 07, 2022 0.1206 0.1206 0.1206 0.1206 601 -0.01(-4.66%)
Dec 06, 2022 0.1250 0.1303 0.1206 0.1265 63,344 -0.00(-1.48%)
Dec 05, 2022 0.1400 0.1400 0.1284 0.1284 359,125 +0.00(+1.34%)
Dec 02, 2022 0.1310 0.1315 0.1222 0.1267 46,020 +0.00(+2.01%)
Dec 01, 2022 0.1132 0.1290 0.1132 0.1242 136,080 +0.01(+9.72%)
Nov 30, 2022 0.1068 0.1134 0.1068 0.1132 133,500 -0.00(-2.41%)
Nov 29, 2022 0.1091 0.1160 0.1032 0.1160 62,400 +0.01(+5.45%)
Nov 28, 2022 0.1050 0.1116 0.1050 0.1100 78,172 +0.00(+1.85%)
Nov 25, 2022 0.1160 0.1160 0.1070 0.1080 22,400 -0.01(-7.30%)
Nov 23, 2022 0.1136 0.1165 0.1079 0.1165 32,576 +0.00(+2.55%)
Nov 22, 2022 0.1219 0.1420 0.1136 0.1136 5,525 -0.02(-13.48%)
Nov 21, 2022 0.1248 0.1314 0.1248 0.1313 9,080 +0.01(+6.32%)
Nov 18, 2022 0.1235 0.1235 0.1235 0.1235 3,000 -0.01(-6.72%)
Nov 17, 2022 0.1336 0.1357 0.1324 0.1324 19,597 +0.01(+4.09%)
Nov 16, 2022 0.1400 0.1400 0.1272 0.1272 22,000 -0.01(-9.08%)
Nov 15, 2022 0.1230 0.1414 0.1230 0.1399 12,021 +0.00(+2.79%)
Nov 14, 2022 0.1478 0.1478 0.1305 0.1361 24,197 +0.01(+4.05%)
Nov 11, 2022 0.1385 0.1385 0.1305 0.1308 31,563 -0.00(-0.76%)
Nov 10, 2022 0.1388 0.1433 0.1150 0.1318 137,864 +0.01(+5.19%)
Nov 09, 2022 0.1400 0.1400 0.1253 0.1253 104,100 -0.02(-11.13%)
Nov 08, 2022 0.1328 0.1410 0.1320 0.1410 59,719 +0.00(+1.66%)
Nov 07, 2022 0.1427 0.1557 0.1387 0.1387 28,560 -0.01(-5.65%)
Nov 04, 2022 0.1314 0.1500 0.1314 0.1470 159,101 +0.02(+14.31%)
Nov 03, 2022 0.1222 0.1286 0.1212 0.1286 11,942 -0.00(-0.62%)
Nov 02, 2022 0.1295 0.1295 0.1294 0.1294 7,823 +0.01(+4.44%)
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.