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 (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 (%)
May 16, 2024 3.290 4.000 3.260 3.900 17,620 +0.65(+20.00%)
May 15, 2024 3.440 3.440 3.250 3.250 8,843 -0.08(-2.40%)
May 14, 2024 3.400 3.400 3.300 3.330 9,200 -0.05(-1.48%)
May 13, 2024 3.500 3.500 3.380 3.380 2,798 -0.13(-3.70%)
May 10, 2024 3.500 3.550 3.430 3.510 7,100 +0.05(+1.45%)
May 09, 2024 3.550 3.600 3.450 3.460 4,480 -0.06(-1.70%)
May 08, 2024 4.000 4.000 3.490 3.520 17,529 +0.04(+1.15%)
May 07, 2024 3.070 3.550 3.070 3.480 14,600 -0.03(-0.85%)
May 06, 2024 3.580 3.580 3.510 3.510 3,600 +0.00(+0.00%)
May 03, 2024 3.570 3.600 3.490 3.510 5,900 -0.03(-0.85%)
May 02, 2024 3.710 3.710 3.540 3.540 4,490 -0.19(-5.09%)
May 01, 2024 3.710 3.730 3.600 3.730 2,950 +0.03(+0.81%)
Apr 30, 2024 3.710 3.800 3.680 3.700 5,120 -0.01(-0.27%)
Apr 29, 2024 3.650 3.950 3.610 3.710 9,600 +0.09(+2.49%)
Apr 26, 2024 3.580 3.620 3.540 3.620 6,250 +0.03(+0.84%)
Apr 25, 2024 3.600 3.600 3.530 3.590 5,264 -0.03(-0.83%)
Apr 24, 2024 3.600 3.630 3.300 3.620 12,575 +0.02(+0.56%)
Apr 23, 2024 3.380 3.600 3.360 3.600 6,664 +0.23(+6.82%)
Apr 22, 2024 3.370 3.370 3.200 3.370 4,000 +0.08(+2.43%)
Apr 19, 2024 3.290 3.360 3.240 3.290 10,860 +0.01(+0.30%)
Apr 18, 2024 3.300 3.300 3.170 3.280 7,646 -0.02(-0.61%)
Apr 17, 2024 3.530 3.570 3.300 3.300 7,961 -0.23(-6.52%)
Apr 16, 2024 3.800 3.800 3.420 3.530 13,600 -0.27(-7.11%)
Apr 15, 2024 3.910 3.930 3.800 3.800 2,215 -0.10(-2.56%)
Apr 12, 2024 4.030 4.100 3.900 3.900 7,628 -0.01(-0.26%)
Apr 11, 2024 4.000 4.080 3.880 3.910 11,164 +0.06(+1.56%)
Apr 10, 2024 3.960 4.000 3.800 3.850 17,100 -0.09(-2.28%)
Apr 09, 2024 3.940 3.950 3.850 3.940 5,200 +0.06(+1.55%)
Apr 08, 2024 4.150 4.380 3.760 3.880 49,035 -0.22(-5.37%)
Apr 05, 2024 3.800 4.110 3.800 4.100 10,436 +0.29(+7.61%)
Apr 04, 2024 3.860 3.860 3.720 3.810 4,016 -0.02(-0.52%)
Apr 03, 2024 3.800 3.920 3.700 3.830 9,860 +0.09(+2.41%)
Apr 02, 2024 3.600 3.900 3.530 3.740 4,603 +0.04(+1.08%)
Apr 01, 2024 3.300 3.760 3.300 3.700 5,110 +0.48(+14.91%)
Mar 28, 2024 3.220 0 -0.13(-3.88%)
Mar 27, 2024 3.300 3.350 3.230 3.350 3,329 +0.05(+1.52%)
Mar 26, 2024 3.310 3.420 3.150 3.300 4,350 -0.05(-1.49%)
Mar 25, 2024 3.410 3.410 3.350 3.350 400 -0.06(-1.76%)
Mar 22, 2024 3.300 3.450 3.200 3.410 5,800 +0.11(+3.33%)
Mar 21, 2024 3.280 3.400 3.120 3.300 5,800 +0.02(+0.61%)
Mar 20, 2024 3.520 3.520 2.680 3.280 23,345 -0.22(-6.29%)
Mar 19, 2024 3.700 3.700 3.440 3.500 10,980 -0.18(-4.89%)
Mar 18, 2024 3.720 3.720 3.610 3.680 6,900 -0.13(-3.41%)
Mar 15, 2024 3.720 3.810 3.660 3.810 16,625 +0.04(+1.06%)
Mar 14, 2024 3.700 3.770 3.650 3.770 6,100 +0.00(+0.00%)
Mar 13, 2024 3.990 3.990 3.510 3.770 14,669 -0.02(-0.53%)
Mar 12, 2024 3.770 3.900 3.760 3.790 14,175 +0.01(+0.26%)
Mar 11, 2024 3.750 3.830 3.650 3.780 6,060 +0.02(+0.53%)
Mar 08, 2024 3.890 3.900 3.740 3.760 62,392 +0.08(+2.17%)
Mar 07, 2024 4.100 4.250 3.620 3.680 11,138 -0.32(-8.00%)
Mar 06, 2024 4.080 4.200 4.000 4.000 15,710 -0.10(-2.44%)
Mar 05, 2024 4.180 4.210 4.100 4.100 3,700 -0.08(-1.91%)
Mar 04, 2024 4.110 4.250 4.100 4.180 8,886 +0.06(+1.46%)
Mar 01, 2024 4.150 4.200 4.000 4.120 4,600 -0.05(-1.20%)
Feb 29, 2024 4.510 4.510 4.140 4.170 19,640 -0.34(-7.54%)
Feb 28, 2024 4.250 4.600 4.150 4.510 44,596 +0.37(+8.94%)
Feb 27, 2024 4.100 4.180 4.080 4.140 8,540 +0.14(+3.50%)
Feb 26, 2024 4.010 4.100 3.730 4.000 15,400 +0.00(+0.00%)
Feb 23, 2024 4.000 4.030 3.730 4.000 10,451 +0.00(+0.00%)
Feb 22, 2024 4.080 4.240 3.330 4.000 53,910 -0.10(-2.44%)
Feb 21, 2024 4.400 4.400 4.100 4.100 10,000 -0.30(-6.82%)
Feb 20, 2024 4.230 4.400 4.130 4.400 53,997 +0.25(+6.02%)
Feb 16, 2024 4.150 0 -0.10(-2.35%)
Feb 15, 2024 4.090 4.400 4.080 4.250 40,142 +0.27(+6.78%)
Feb 14, 2024 3.910 4.070 3.850 3.980 22,400 +0.01(+0.25%)
Feb 13, 2024 3.930 4.050 3.750 3.970 7,220 -0.08(-1.98%)
Feb 12, 2024 3.850 4.050 3.850 4.050 21,558 +0.30(+8.00%)
Feb 09, 2024 3.550 3.820 3.310 3.750 27,296 +0.19(+5.34%)
Feb 08, 2024 3.550 3.650 3.500 3.560 6,322 -0.07(-1.93%)
Feb 07, 2024 3.350 3.700 3.310 3.630 8,460 +0.26(+7.72%)
Feb 06, 2024 3.110 3.380 3.110 3.370 65,590 +0.20(+6.31%)
Feb 05, 2024 3.170 3.190 3.140 3.170 2,540 +0.02(+0.63%)
Feb 02, 2024 3.100 3.280 3.070 3.150 7,482 +0.02(+0.64%)
Feb 01, 2024 3.190 3.190 3.130 3.130 2,400 -0.06(-1.88%)
Jan 31, 2024 3.170 3.300 3.100 3.190 7,600 -0.07(-2.15%)
Jan 30, 2024 3.170 3.280 3.170 3.260 3,250 +0.16(+5.16%)
Jan 29, 2024 3.150 3.150 3.050 3.100 2,850 -0.08(-2.52%)
Jan 26, 2024 3.130 3.180 3.000 3.180 6,050 +0.09(+2.91%)
Jan 25, 2024 3.120 3.120 3.080 3.090 692 -0.01(-0.32%)
Jan 24, 2024 3.160 3.180 3.100 3.100 700 +0.01(+0.32%)
Jan 23, 2024 3.130 3.200 3.090 3.090 3,390 -0.19(-5.79%)
Jan 22, 2024 3.280 3.280 3.180 3.280 2,012 +0.08(+2.50%)
Jan 19, 2024 3.470 3.470 3.200 3.200 1,913 -0.22(-6.43%)
Jan 18, 2024 3.500 3.770 3.420 3.420 2,000 -0.38(-10.00%)
Jan 17, 2024 3.900 4.000 3.770 3.800 5,349 -0.05(-1.30%)
Jan 16, 2024 3.950 4.000 3.850 3.850 8,650 -0.05(-1.28%)
Jan 15, 2024 3.870 3.990 3.870 3.900 2,841 +0.01(+0.26%)
Jan 12, 2024 3.640 4.000 3.640 3.890 6,700 +0.37(+10.51%)
Jan 11, 2024 3.550 3.600 3.480 3.520 2,255 -0.13(-3.56%)
Jan 10, 2024 3.870 3.870 3.500 3.650 8,080 -0.25(-6.41%)
Jan 09, 2024 3.700 3.940 3.690 3.900 6,407 +0.28(+7.73%)
Jan 08, 2024 3.240 3.900 3.190 3.620 7,650 +0.39(+12.07%)
Jan 05, 2024 3.210 3.250 3.160 3.230 2,303 +0.02(+0.62%)
Jan 04, 2024 3.200 3.220 3.170 3.210 2,640 +0.04(+1.26%)
Jan 03, 2024 3.410 3.410 3.160 3.170 4,585 -0.23(-6.76%)
Jan 02, 2024 3.370 3.400 3.370 3.400 340 +0.10(+3.03%)
Dec 29, 2023 3.300 0 -0.10(-2.94%)
Dec 28, 2023 3.510 3.510 3.400 3.400 3,350 -0.06(-1.73%)
Dec 27, 2023 3.750 3.750 3.460 3.460 4,928 -0.30(-7.98%)
Dec 22, 2023 3.760 0 +0.12(+3.30%)
Dec 21, 2023 3.690 3.700 3.500 3.640 6,090 -0.01(-0.27%)
Dec 20, 2023 4.200 4.200 3.650 3.650 15,610 -0.52(-12.47%)
Dec 19, 2023 4.670 4.700 4.170 4.170 11,516 -0.38(-8.35%)
Dec 18, 2023 5.000 5.000 4.550 4.550 3,200 -0.35(-7.14%)
Dec 15, 2023 4.900 5.250 4.900 4.900 57,225 +0.10(+2.08%)
Dec 14, 2023 4.650 4.870 4.520 4.800 4,662 +0.05(+1.05%)
Dec 13, 2023 4.650 4.750 4.400 4.750 16,652 +0.05(+1.06%)
Dec 12, 2023 4.920 4.920 4.700 4.700 3,131 -0.25(-5.05%)
Dec 11, 2023 5.100 5.100 4.890 4.950 3,506 -0.15(-2.94%)
Dec 08, 2023 5.180 5.200 5.050 5.100 2,612 -0.02(-0.39%)
Dec 07, 2023 5.230 5.230 5.120 5.120 3,500 -0.13(-2.48%)
Dec 06, 2023 5.390 5.520 5.200 5.250 4,200 -0.15(-2.78%)
Dec 05, 2023 5.720 5.720 5.020 5.400 9,475 -0.28(-4.93%)
Dec 04, 2023 5.460 5.780 5.460 5.680 28,000 +0.21(+3.84%)
Dec 01, 2023 5.470 5.620 5.380 5.470 27,680 +0.04(+0.74%)
Nov 30, 2023 5.300 5.500 5.100 5.430 26,882 +0.13(+2.45%)
Nov 29, 2023 5.190 5.350 5.170 5.300 9,450 +0.06(+1.15%)
Nov 28, 2023 5.120 5.290 5.040 5.240 18,254 +0.12(+2.34%)
Nov 27, 2023 4.950 5.120 4.800 5.120 11,080 +0.17(+3.43%)
Nov 24, 2023 5.070 5.070 4.800 4.950 5,250 -0.18(-3.51%)
Nov 23, 2023 5.000 5.190 5.000 5.130 4,065 +0.08(+1.58%)
Nov 22, 2023 4.650 5.100 4.650 5.050 4,980 +0.37(+7.91%)
Nov 21, 2023 4.550 4.770 3.750 4.680 16,300 +0.13(+2.86%)
Nov 20, 2023 5.110 5.200 4.260 4.550 13,546 -0.50(-9.90%)
Nov 17, 2023 4.870 5.110 4.850 5.050 8,577 +0.15(+3.06%)
Nov 16, 2023 4.400 4.900 4.250 4.900 12,163 +0.70(+16.67%)
Nov 15, 2023 3.750 4.250 3.750 4.200 14,690 +0.45(+12.00%)
Nov 14, 2023 3.720 3.950 3.720 3.750 6,300 +0.06(+1.63%)
Nov 13, 2023 3.650 3.750 3.570 3.690 3,050 +0.04(+1.10%)
Nov 10, 2023 3.730 3.820 3.650 3.650 7,020 -0.09(-2.41%)
Nov 09, 2023 4.000 4.000 3.640 3.740 5,812 -0.26(-6.50%)
Nov 08, 2023 4.000 4.100 4.000 4.000 1,740 +0.00(+0.00%)
Nov 07, 2023 4.050 4.050 4.000 4.000 700 +0.00(+0.00%)
Nov 06, 2023 4.030 4.030 3.970 4.000 908 -0.03(-0.74%)
Nov 03, 2023 4.150 4.150 4.000 4.030 5,703 -0.12(-2.89%)
Nov 02, 2023 3.900 4.200 3.700 4.150 20,408 +0.30(+7.79%)
Nov 01, 2023 3.650 3.850 3.600 3.850 4,730 +0.30(+8.45%)
Oct 31, 2023 3.370 3.660 3.320 3.550 5,615 +0.10(+2.90%)
Oct 30, 2023 3.350 3.450 3.310 3.450 3,000 +0.23(+7.14%)
Oct 27, 2023 3.000 3.350 3.000 3.220 7,267 +0.27(+9.15%)
Oct 26, 2023 3.000 3.000 2.850 2.950 4,602 -0.10(-3.28%)
Oct 25, 2023 3.690 3.700 2.600 3.050 30,270 -0.70(-18.67%)
Oct 24, 2023 4.000 4.000 3.700 3.750 16,117 -0.03(-0.79%)
Oct 23, 2023 3.860 4.050 3.780 3.780 9,600 -0.07(-1.82%)
Oct 20, 2023 4.210 4.220 3.850 3.850 7,371 -0.35(-8.33%)
Oct 19, 2023 4.200 4.250 4.100 4.200 3,000 +0.00(+0.00%)
Oct 18, 2023 4.700 4.700 4.190 4.200 3,550 -0.50(-10.64%)
Oct 17, 2023 4.700 4.820 4.700 4.700 14,423 +0.05(+1.08%)
Oct 16, 2023 4.970 4.970 4.630 4.650 7,224 -0.30(-6.06%)
Oct 13, 2023 5.130 5.130 4.950 4.950 5,861 -0.16(-3.13%)
Oct 12, 2023 5.120 5.350 5.110 5.110 5,226 -0.01(-0.20%)
Oct 11, 2023 5.300 5.300 5.120 5.120 5,150 -0.17(-3.21%)
Oct 10, 2023 5.450 5.450 5.280 5.290 1,902 -0.16(-2.94%)
Oct 06, 2023 5.450 0 +0.19(+3.61%)
Oct 05, 2023 5.540 5.540 5.260 5.260 2,028 -0.25(-4.54%)
Oct 04, 2023 5.750 5.790 5.510 5.510 2,049 +0.06(+1.10%)
Oct 03, 2023 5.200 5.750 5.200 5.450 10,600 +0.28(+5.42%)
Oct 02, 2023 5.050 5.250 5.050 5.170 1,360 +0.14(+2.78%)
Sep 29, 2023 4.960 5.030 4.900 5.030 6,200 +0.10(+2.03%)
Sep 28, 2023 5.190 5.190 4.930 4.930 8,730 -0.27(-5.19%)
Sep 27, 2023 5.350 5.350 5.000 5.200 45,670 -0.05(-0.95%)
Sep 26, 2023 5.400 5.400 5.250 5.250 6,350 -0.17(-3.14%)
Sep 25, 2023 5.500 5.450 5.420 5.420 2,866 -0.08(-1.45%)
Sep 22, 2023 5.620 5.620 5.400 5.500 1,950 -0.15(-2.65%)
Sep 21, 2023 5.510 5.650 5.440 5.650 3,050 +0.40(+7.62%)
Sep 20, 2023 5.300 5.300 5.150 5.250 5,400 +0.03(+0.57%)
Sep 19, 2023 5.420 5.420 5.050 5.220 4,303 -0.10(-1.88%)
Sep 18, 2023 5.720 5.720 5.290 5.320 12,810 -0.43(-7.48%)
Sep 15, 2023 5.970 5.970 5.600 5.750 6,767 -0.25(-4.17%)
Sep 14, 2023 6.000 6.240 5.900 6.000 3,400 -0.01(-0.17%)
Sep 13, 2023 6.190 6.200 6.010 6.010 14,605 -0.19(-3.06%)
Sep 12, 2023 6.150 6.360 6.100 6.200 11,036 +0.05(+0.81%)
Sep 11, 2023 6.060 6.300 6.000 6.150 12,307 +0.07(+1.15%)
Sep 08, 2023 5.880 6.390 5.850 6.080 31,215 +0.33(+5.74%)
Sep 07, 2023 6.310 6.400 5.750 5.750 12,447 -0.70(-10.85%)
Sep 06, 2023 6.600 6.690 6.330 6.450 7,366 -0.15(-2.27%)
Sep 05, 2023 6.600 6.660 6.220 6.600 10,743 +0.00(+0.00%)
Sep 01, 2023 6.600 0 +0.53(+8.73%)
Aug 31, 2023 6.050 6.300 6.000 6.070 14,538 +0.02(+0.33%)
Aug 30, 2023 5.410 6.070 5.410 6.050 26,278 +0.60(+11.01%)
Aug 29, 2023 5.500 5.580 5.300 5.450 26,633 +0.10(+1.87%)
Aug 28, 2023 5.330 5.540 5.200 5.350 11,398 +0.15(+2.88%)
Aug 25, 2023 5.770 5.790 5.200 5.200 30,924 -0.45(-7.96%)
Aug 24, 2023 5.500 5.860 5.500 5.650 30,594 +0.15(+2.73%)
Aug 23, 2023 5.470 5.530 4.750 5.500 33,170 -0.15(-2.65%)
Aug 22, 2023 5.710 6.120 5.300 5.650 65,401 -2.68(-32.17%)
Aug 21, 2023 7.950 8.370 7.950 8.330 3,900 +0.33(+4.13%)
Aug 18, 2023 7.850 8.000 7.660 8.000 5,400 +0.30(+3.90%)
Aug 17, 2023 7.560 7.750 7.400 7.700 9,464 +0.14(+1.85%)
Aug 16, 2023 7.630 7.650 7.550 7.560 6,860 -0.14(-1.82%)
Aug 15, 2023 7.830 8.000 7.700 7.700 10,013 -0.20(-2.53%)
Aug 14, 2023 8.250 8.250 7.890 7.900 4,557 -0.42(-5.05%)
Aug 11, 2023 8.360 8.450 8.200 8.320 16,517 -0.28(-3.26%)
Aug 10, 2023 8.770 8.820 8.450 8.600 3,750 -0.19(-2.16%)
Aug 09, 2023 8.800 9.100 8.670 8.790 8,418 -0.01(-0.11%)
Aug 08, 2023 9.600 9.600 8.800 8.800 6,052 -0.80(-8.33%)
Aug 04, 2023 9.600 0 +0.11(+1.16%)
Aug 03, 2023 9.460 9.780 9.400 9.490 17,183 +0.04(+0.42%)
Aug 02, 2023 9.250 9.450 9.240 9.450 17,452 +0.29(+3.17%)
Aug 01, 2023 8.700 9.200 8.600 9.160 8,807 +0.56(+6.51%)
Jul 31, 2023 8.650 8.650 8.430 8.600 30,985 +0.14(+1.65%)
Jul 28, 2023 8.300 8.550 8.200 8.460 6,440 +0.26(+3.17%)
Jul 27, 2023 8.450 8.650 8.100 8.200 14,002 -0.25(-2.96%)
Jul 26, 2023 8.400 8.550 8.260 8.450 7,654 +0.05(+0.60%)
Jul 25, 2023 8.000 8.400 7.950 8.400 3,299 +0.55(+7.01%)
Jul 24, 2023 8.250 8.250 7.630 7.850 4,103 -0.35(-4.27%)
Jul 21, 2023 8.650 8.650 8.200 8.200 13,355 -0.35(-4.09%)
Jul 20, 2023 8.050 8.550 7.900 8.550 10,038 +0.52(+6.48%)
Jul 19, 2023 7.900 8.050 7.870 8.030 9,102 +0.20(+2.55%)
Jul 18, 2023 7.700 8.000 7.700 7.830 9,485 +0.18(+2.35%)
Jul 17, 2023 7.450 7.760 7.450 7.650 3,543 +0.15(+2.00%)
Jul 14, 2023 7.490 7.900 7.450 7.500 35,576 +0.25(+3.45%)
Jul 13, 2023 7.330 7.330 7.170 7.250 1,025 +0.05(+0.69%)
Jul 12, 2023 7.240 7.250 7.060 7.200 11,105 +0.00(+0.00%)
Jul 11, 2023 6.200 7.200 6.200 7.200 7,509 +0.90(+14.29%)
Jul 10, 2023 6.800 6.800 5.150 6.300 11,736 -0.50(-7.35%)
Jul 07, 2023 7.150 7.150 6.750 6.800 5,854 -0.35(-4.90%)
Jul 06, 2023 8.000 8.000 6.800 7.150 5,743 -0.85(-10.62%)
Jul 05, 2023 6.680 8.000 6.600 8.000 4,656 +1.30(+19.40%)
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.