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 (%)
Sep 30, 2020 0.0470 0.0470 0.0470 0.0470 500 -0.00(-1.88%)
Sep 29, 2020 0.0440 0.0479 0.0440 0.0479 10,000 +0.00(+4.13%)
Sep 28, 2020 0.0461 0.0461 0.0460 0.0460 22,200 +0.00(+0.00%)
Sep 25, 2020 0.0450 0.0510 0.0450 0.0460 4,100 -0.00(-8.00%)
Sep 24, 2020 0.0497 0.0500 0.0467 0.0500 19,749 -0.00(-3.85%)
Sep 23, 2020 0.0580 0.0580 0.0518 0.0520 14,100 -0.01(-13.33%)
Sep 21, 2020 0.0600 0.0600 0.0600 0 -0.00(-0.50%)
Sep 18, 2020 0.0603 0.0603 0.0603 0.0603 100 +0.00(+1.69%)
Sep 17, 2020 0.0593 0.0593 0.0593 0.0593 2,000 -0.00(-1.17%)
Sep 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 14, 2020 0.0544 0.0600 0.0529 0.0600 37,500 +0.00(+1.69%)
Sep 11, 2020 0.0600 0.0600 0.0590 0.0590 4,000 -0.01(-15.11%)
Sep 10, 2020 0.0603 0.0695 0.0603 0.0695 5,550 +0.01(+15.07%)
Sep 09, 2020 0.0604 0.0604 0.0604 0.0604 300 -0.00(-1.31%)
Sep 08, 2020 0.0640 0.0650 0.0612 0.0612 2,800 -0.00(-4.38%)
Sep 04, 2020 0.0649 0.0649 0.0640 0.0640 77,000 +0.00(+5.09%)
Sep 03, 2020 0.0609 0.0609 0.0609 0.0609 200 +0.00(+8.56%)
Sep 02, 2020 0.0632 0.0632 0.0561 0.0561 44,168 -0.01(-14.61%)
Sep 01, 2020 0.0657 0.0657 0.0573 0.0657 9,960 -0.00(-4.64%)
Aug 28, 2020 0.0689 0.0689 0.0689 0 -0.00(-0.58%)
Aug 27, 2020 0.0693 0.0693 0.0693 0.0693 1,000 +0.01(+8.28%)
Aug 26, 2020 0.0560 0.0640 0.0560 0.0640 40,760 -0.00(-2.44%)
Aug 25, 2020 0.0539 0.0656 0.0539 0.0656 12,115 +0.01(+10.62%)
Aug 24, 2020 0.0595 0.0703 0.0593 0.0593 120,387 -0.00(-7.05%)
Aug 21, 2020 0.0635 0.0655 0.0635 0.0638 54,300 +0.00(+0.16%)
Aug 20, 2020 0.0700 0.0700 0.0637 0.0637 61,359 -0.00(-2.15%)
Aug 19, 2020 0.0773 0.0800 0.0633 0.0651 124,331 -0.01(-10.94%)
Aug 18, 2020 0.0731 0.0731 0.0705 0.0731 6,900 -0.01(-8.51%)
Aug 17, 2020 0.0714 0.0799 0.0714 0.0799 6,000 +0.00(+5.97%)
Aug 13, 2020 0.0754 0.0754 0.0754 0 +0.00(+0.00%)
Aug 12, 2020 0.0754 0.0754 0.0754 0.0754 1,800 +0.00(+3.86%)
Aug 11, 2020 0.0726 0.0726 0.0726 0.0726 37,000 -0.01(-7.63%)
Aug 10, 2020 0.0786 0.0786 0.0786 0.0786 700 -0.00(-1.75%)
Aug 07, 2020 0.0699 0.0819 0.0699 0.0800 25,500 +0.01(+9.44%)
Aug 06, 2020 0.0731 0.0731 0.0731 0.0731 802 -0.00(-0.27%)
Aug 05, 2020 0.0668 0.0735 0.0668 0.0733 4,086 -0.00(-2.27%)
Aug 04, 2020 0.0729 0.0750 0.0729 0.0750 6,000 -0.01(-6.25%)
Aug 03, 2020 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+17.65%)
Jul 31, 2020 0.0680 0.0680 0.0680 0.0680 25,000 -0.01(-8.72%)
Jul 30, 2020 0.0745 0.0784 0.0733 0.0745 177,000 -0.01(-6.64%)
Jul 29, 2020 0.0745 0.0799 0.0745 0.0798 20,352 +0.01(+7.11%)
Jul 28, 2020 0.0811 0.0811 0.0745 0.0745 117,000 +0.00(+2.05%)
Jul 27, 2020 0.0760 0.0773 0.0697 0.0730 123,500 -0.00(-3.44%)
Jul 24, 2020 0.0706 0.0756 0.0706 0.0756 8,900 +0.00(+6.18%)
Jul 23, 2020 0.0797 0.0797 0.0712 0.0712 4,750 -0.00(-2.06%)
Jul 22, 2020 0.0807 0.0807 0.0727 0.0727 16,250 -0.00(-0.55%)
Jul 21, 2020 0.0755 0.0773 0.0681 0.0731 233,850 +0.01(+18.48%)
Jul 20, 2020 0.0630 0.0727 0.0616 0.0617 174,259 -0.00(-2.06%)
Jul 17, 2020 0.0630 0.0630 0.0578 0.0630 19,100 +0.00(+8.43%)
Jul 16, 2020 0.0596 0.0634 0.0581 0.0581 23,423 +0.00(+8.80%)
Jul 14, 2020 0.0534 0.0534 0.0534 0 +0.00(+0.00%)
Jul 13, 2020 0.0570 0.0610 0.0502 0.0534 44,800 -0.01(-11.00%)
Jul 10, 2020 0.0510 0.0600 0.0504 0.0600 8,700 +0.00(+0.00%)
Jul 09, 2020 0.0630 0.0630 0.0600 0.0600 17,452 +0.00(+3.45%)
Jul 08, 2020 0.0580 0.0580 0.0580 0.0580 3,000 +0.00(+5.07%)
Jul 07, 2020 0.0541 0.0552 0.0541 0.0552 14,200 -0.00(-3.66%)
Jul 06, 2020 0.0641 0.0641 0.0570 0.0573 18,333 +0.00(+0.53%)
Jul 02, 2020 0.0571 0.0600 0.0570 0.0570 66,800 -0.01(-8.51%)
Jun 30, 2020 0.0623 0.0623 0.0623 0 +0.01(+13.27%)
Jun 26, 2020 0.0550 0.0550 0.0550 0 -0.01(-9.84%)
Jun 25, 2020 0.0686 0.0686 0.0610 0.0610 133,850 -0.01(-13.72%)
Jun 24, 2020 0.0708 0.0708 0.0700 0.0707 257,345 +0.01(+16.67%)
Jun 23, 2020 0.0600 0.0639 0.0600 0.0606 462,500 +0.00(+5.94%)
Jun 19, 2020 0.0572 0.0572 0.0572 0 +0.00(+6.92%)
Jun 18, 2020 0.0523 0.0552 0.0523 0.0535 37,350 +0.00(+7.00%)
Jun 17, 2020 0.0446 0.0500 0.0446 0.0500 3,650 +0.00(+0.00%)
Jun 16, 2020 0.0500 0.0500 0.0500 0.0500 23,500 -0.00(-5.12%)
Jun 15, 2020 0.0522 0.0527 0.0520 0.0527 43,100 +0.00(+1.35%)
Jun 12, 2020 0.0470 0.0528 0.0470 0.0520 515,500 +0.01(+30.00%)
Jun 11, 2020 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
Jun 10, 2020 0.0460 0.0460 0.0400 0.0400 13,500 -0.00(-0.74%)
Jun 09, 2020 0.0410 0.0410 0.0403 0.0403 428 -0.00(-4.28%)
Jun 08, 2020 0.0335 0.0421 0.0335 0.0421 48,250 +0.01(+25.67%)
Jun 05, 2020 0.0301 0.0335 0.0278 0.0335 16,500 +0.00(+17.13%)
Jun 04, 2020 0.0285 0.0286 0.0285 0.0286 1,250 +0.00(+4.76%)
Jun 03, 2020 0.0273 0.0273 0.0273 0.0273 200 -0.00(-0.73%)
Jun 02, 2020 0.0275 0.0275 0.0275 0.0275 25,000 +0.00(+10.00%)
Jun 01, 2020 0.0301 0.0319 0.0250 0.0250 109,500 -0.01(-25.15%)
May 29, 2020 0.0334 0.0334 0.0334 0.0334 15,500 -0.00(-0.60%)
May 28, 2020 0.0353 0.0353 0.0336 0.0336 35,500 +0.00(+1.82%)
May 27, 2020 0.0330 0.0330 0.0330 0.0330 3,000 -0.00(-4.62%)
May 26, 2020 0.0300 0.0346 0.0300 0.0346 40,500 +0.00(+15.33%)
May 21, 2020 0.0300 0.0300 0.0300 0 +0.01(+27.66%)
May 20, 2020 0.0274 0.0274 0.0235 0.0235 2,364 -0.00(-14.23%)
May 19, 2020 0.0275 0.0275 0.0274 0.0274 13,000 -0.01(-19.41%)
May 18, 2020 0.0330 0.0340 0.0240 0.0340 7,250 +0.01(+44.07%)
May 15, 2020 0.0270 0.0270 0.0236 0.0236 2,500 -0.00(-12.27%)
May 14, 2020 0.0269 0.0269 0.0269 0.0269 1,000 -0.00(-0.37%)
May 13, 2020 0.0237 0.0270 0.0237 0.0270 55,000 +0.00(+8.00%)
May 12, 2020 0.0250 0.0250 0.0250 0.0250 85,000 -0.00(-6.72%)
May 11, 2020 0.0268 0.0268 0.0268 0.0268 500 +0.01(+65.43%)
May 07, 2020 0.0162 0.0162 0.0162 0 -0.01(-28.63%)
May 06, 2020 0.0227 0.0227 0.0227 0.0227 7,000 +0.00(+16.41%)
May 05, 2020 0.0195 0.0195 0.0195 0.0195 10,000 +0.01(+39.29%)
May 04, 2020 0.0140 0.0140 0.0140 0.0140 500 +0.00(+7.69%)
Apr 30, 2020 0.0130 0.0130 0.0130 0 -0.01(-31.58%)
Apr 29, 2020 0.0196 0.0196 0.0163 0.0190 25,500 +0.00(+0.00%)
Apr 28, 2020 0.0190 0.0190 0.0190 0.0190 35,000 -0.00(-1.55%)
Apr 27, 2020 0.0200 0.0200 0.0176 0.0193 100,000 +0.00(+12.87%)
Apr 24, 2020 0.0171 0.0171 0.0171 0.0171 4,500 +0.00(+8.92%)
Apr 23, 2020 0.0124 0.0157 0.0124 0.0157 36,700 -0.00(-19.49%)
Apr 17, 2020 0.0195 0.0195 0.0195 0 -0.00(-0.51%)
Apr 14, 2020 0.0196 0.0196 0.0196 0 +0.00(+8.89%)
Apr 13, 2020 0.0180 0.0180 0.0180 0.0180 4,000 +0.00(+0.00%)
Apr 09, 2020 0.0180 0.0180 0.0180 0.0180 90,000 +0.00(+1.12%)
Apr 08, 2020 0.0153 0.0233 0.0153 0.0178 275,385 +0.00(+4.71%)
Apr 03, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 02, 2020 0.0170 0.0170 0.0170 0.0170 100 +0.00(+5.59%)
Apr 01, 2020 0.0128 0.0161 0.0128 0.0161 11,004 -0.00(-13.44%)
Mar 31, 2020 0.0101 0.0186 0.0101 0.0186 1,404 +0.00(+28.28%)
Mar 30, 2020 0.0145 0.0145 0.0145 0.0145 5,000 -0.01(-33.18%)
Mar 27, 2020 0.0220 0.0220 0.0195 0.0217 10,200 -0.00(-0.46%)
Mar 25, 2020 0.0218 0.0218 0.0218 0 -0.00(-2.68%)
Mar 24, 2020 0.0152 0.0224 0.0152 0.0224 61,250 +0.00(+12.00%)
Mar 23, 2020 0.0171 0.0200 0.0152 0.0200 194,500 +0.00(+4.17%)
Mar 20, 2020 0.0198 0.0198 0.0192 0.0192 12,100 +0.00(+24.68%)
Mar 19, 2020 0.0180 0.0180 0.0153 0.0154 141,000 +0.01(+49.51%)
Mar 18, 2020 0.0117 0.0153 0.0103 0.0103 7,430 -0.01(-39.41%)
Mar 13, 2020 0.0170 0.0170 0.0170 0 +0.00(+16.44%)
Mar 12, 2020 0.0146 0.0172 0.0146 0.0146 100,000 -0.01(-46.52%)
Mar 10, 2020 0.0273 0.0273 0.0273 0 -0.00(-3.87%)
Mar 05, 2020 0.0284 0.0284 0.0284 0 +0.00(+1.43%)
Mar 03, 2020 0.0280 0.0280 0.0280 0 -0.00(-9.09%)
Mar 02, 2020 0.0308 0.0308 0.0308 0.0308 10,000 +0.00(+9.22%)
Feb 28, 2020 0.0289 0.0289 0.0282 0.0282 1,100 +0.00(+8.05%)
Feb 27, 2020 0.0273 0.0295 0.0261 0.0261 2,830 -0.01(-19.44%)
Feb 26, 2020 0.0328 0.0363 0.0324 0.0324 72,511 +0.00(+0.93%)
Feb 25, 2020 0.0320 0.0321 0.0309 0.0321 84,508 +0.00(+2.23%)
Feb 24, 2020 0.0314 0.0314 0.0314 0.0314 20,000 +0.00(+12.95%)
Feb 21, 2020 0.0278 0.0288 0.0278 0.0278 35,000 -0.00(-13.13%)
Feb 19, 2020 0.0320 0.0320 0.0320 0 -0.00(-7.25%)
Feb 18, 2020 0.0349 0.0349 0.0345 0.0345 4,433 +0.01(+19.38%)
Feb 14, 2020 0.0289 0.0289 0.0289 0.0289 1,000 -0.01(-21.04%)
Feb 13, 2020 0.0366 0.0366 0.0366 0.0366 20,000 +0.01(+20.39%)
Feb 12, 2020 0.0314 0.0314 0.0304 0.0304 600 -0.01(-16.71%)
Feb 11, 2020 0.0280 0.0403 0.0280 0.0365 120,200 +0.00(+0.00%)
Feb 07, 2020 0.0365 0.0365 0.0365 0 -0.00(-0.27%)
Feb 06, 2020 0.0366 0.0366 0.0366 25 +0.00(+0.00%)
Feb 05, 2020 0.0366 0.0366 0.0366 0.0366 5,698 +0.00(+0.27%)
Feb 04, 2020 0.0322 0.0365 0.0322 0.0365 1,000 +0.01(+31.29%)
Feb 03, 2020 0.0278 0.0278 0.0278 0.0278 300 -0.01(-20.57%)
Jan 30, 2020 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
Jan 29, 2020 0.0360 0.0360 0.0360 0.0360 10,685 +0.01(+22.45%)
Jan 28, 2020 0.0294 0.0294 0.0294 0.0294 1,000 -0.01(-26.50%)
Jan 24, 2020 0.0400 0.0400 0.0400 0 -0.00(-2.20%)
Jan 23, 2020 0.0468 0.0468 0.0333 0.0409 195,121 -0.00(-4.66%)
Jan 22, 2020 0.0393 0.0432 0.0369 0.0429 105,371 +0.01(+30.00%)
Jan 17, 2020 0.0330 0.0330 0.0330 0 +0.01(+27.41%)
Jan 16, 2020 0.0259 0.0285 0.0259 0.0259 78,500 +0.00(+0.78%)
Jan 13, 2020 0.0257 0.0257 0.0257 0 -0.01(-30.91%)
Jan 10, 2020 0.0372 0.0372 0.0372 0.0372 60,000 +0.00(+0.27%)
Jan 09, 2020 0.0344 0.0371 0.0344 0.0371 30,000 +0.01(+20.45%)
Jan 07, 2020 0.0308 0.0308 0.0308 0 -0.01(-22.22%)
Jan 06, 2020 0.0396 0.0396 0.0396 0.0396 10,000 +0.01(+19.64%)
Jan 03, 2020 0.0220 0.0331 0.0220 0.0331 6,000 +0.00(+0.00%)
Jan 02, 2020 0.0331 0.0331 0.0331 0.0331 5,000 +0.01(+32.40%)
Dec 31, 2019 0.0291 0.0291 0.0250 0.0250 1,400 +0.00(+0.00%)
Dec 30, 2019 0.0200 0.0300 0.0170 0.0250 31,250 +0.00(+0.00%)
Dec 27, 2019 0.0210 0.0277 0.0210 0.0250 39,400 +0.00(+19.62%)
Dec 24, 2019 0.0209 0.0209 0.0209 0 +0.00(+0.00%)
Dec 19, 2019 0.0209 0.0209 0.0209 0 -0.00(-0.48%)
Dec 18, 2019 0.0210 0.0210 0.0210 0.0210 36,500 -0.00(-6.67%)
Dec 17, 2019 0.0210 0.0261 0.0210 0.0225 20,237 -0.00(-8.16%)
Dec 16, 2019 0.0245 0.0245 0.0245 0.0245 10,000 -0.00(-7.89%)
Dec 13, 2019 0.0266 0.0266 0.0260 0.0266 7,000 +0.00(+1.14%)
Dec 10, 2019 0.0263 0.0263 0.0263 0 -0.00(-7.39%)
Dec 09, 2019 0.0225 0.0284 0.0225 0.0284 6,582 -0.00(-11.25%)
Dec 06, 2019 0.0282 0.0320 0.0258 0.0320 11,900 +0.01(+31.15%)
Dec 04, 2019 0.0244 0.0244 0.0244 0 +0.00(+0.41%)
Dec 03, 2019 0.0250 0.0262 0.0243 0.0243 18,288 -0.01(-24.77%)
Nov 29, 2019 0.0323 0.0323 0.0323 0 +0.00(+0.31%)
Nov 27, 2019 0.0283 0.0322 0.0283 0.0322 1,500 -0.00(-0.31%)
Nov 25, 2019 0.0323 0.0323 0.0323 0 +0.01(+32.92%)
Nov 22, 2019 0.0321 0.0321 0.0243 0.0243 5,200 -0.01(-25.23%)
Nov 20, 2019 0.0325 0.0325 0.0325 0 +0.01(+33.20%)
Nov 19, 2019 0.0244 0.0244 0.0244 0.0244 160 -0.01(-24.46%)
Nov 18, 2019 0.0323 0.0323 0.0323 0.0323 140 -0.00(-11.51%)
Nov 15, 2019 0.0278 0.0365 0.0278 0.0365 4,600 +0.00(+3.69%)
Nov 13, 2019 0.0352 0.0352 0.0352 0 +0.00(+0.00%)
Nov 12, 2019 0.0225 0.0352 0.0210 0.0352 56,700 +0.01(+37.50%)
Nov 08, 2019 0.0256 0.0256 0.0256 0 -0.01(-30.62%)
Nov 05, 2019 0.0369 0.0369 0.0369 0 -0.00(-7.75%)
Nov 04, 2019 0.0293 0.0400 0.0293 0.0400 10,250 +0.00(+2.56%)
Nov 01, 2019 0.0338 0.0410 0.0338 0.0390 30,100 +0.01(+35.42%)
Oct 29, 2019 0.0288 0.0288 0.0288 0 -0.00(-12.73%)
Oct 25, 2019 0.0330 0.0330 0.0330 0 +0.01(+33.60%)
Oct 24, 2019 0.0247 0.0247 0.0247 0.0247 2,500 -0.01(-21.84%)
Oct 23, 2019 0.0353 0.0353 0.0316 0.0316 12,225 +0.00(+10.10%)
Oct 18, 2019 0.0287 0.0287 0.0287 0 -0.00(-13.29%)
Oct 17, 2019 0.0276 0.0331 0.0276 0.0331 124,000 +0.01(+35.10%)
Oct 16, 2019 0.0243 0.0292 0.0243 0.0245 20,378 -0.00(-1.61%)
Oct 15, 2019 0.0249 0.0249 0.0249 0.0249 1,500 +0.00(+9.69%)
Oct 14, 2019 0.0286 0.0286 0.0227 0.0227 8,500 -0.01(-31.00%)
Oct 11, 2019 0.0329 0.0329 0.0329 0.0329 40,000 +0.00(+9.67%)
Oct 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+1.01%)
Oct 07, 2019 0.0297 0.0297 0.0297 0 +0.00(+7.61%)
Oct 04, 2019 0.0282 0.0316 0.0276 0.0276 1,500 -0.00(-14.81%)
Oct 03, 2019 0.0281 0.0324 0.0281 0.0324 16,300 -0.01(-15.40%)
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.