Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foremost Lithium Resource & Technology Ltd. - Common stock (NQ: FMST )

2.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 17, 2024 2.860 2.990 2.700 2.900 36,923 -0.02(-0.68%)
May 16, 2024 2.450 3.010 2.450 2.920 159,977 +0.52(+21.67%)
May 15, 2024 2.520 2.549 2.360 2.400 14,604 -0.12(-4.76%)
May 14, 2024 2.440 2.520 2.440 2.520 2,710 +0.07(+2.86%)
May 13, 2024 2.520 2.520 2.425 2.450 2,734 -0.06(-2.39%)
May 10, 2024 2.520 2.600 2.430 2.510 8,259 -0.09(-3.46%)
May 09, 2024 2.610 2.610 2.500 2.600 1,744 +0.01(+0.39%)
May 08, 2024 2.380 2.600 2.380 2.590 21,321 +0.09(+3.60%)
May 07, 2024 2.250 2.620 2.250 2.500 29,652 +0.00(+0.00%)
May 06, 2024 2.570 2.600 2.500 2.500 6,914 -0.04(-1.57%)
May 03, 2024 2.600 2.620 2.440 2.540 8,133 +0.02(+0.79%)
May 02, 2024 2.700 2.700 2.440 2.520 4,887 -0.08(-3.08%)
May 01, 2024 2.600 2.700 2.600 2.600 8,788 -0.06(-2.44%)
Apr 30, 2024 2.670 2.750 2.600 2.665 4,742 -0.02(-0.56%)
Apr 29, 2024 2.680 2.750 2.601 2.680 15,468 +0.03(+1.13%)
Apr 26, 2024 2.530 2.650 2.530 2.650 5,001 +0.05(+1.92%)
Apr 25, 2024 2.610 2.610 2.555 2.600 4,653 -0.07(-2.62%)
Apr 24, 2024 2.600 2.670 2.490 2.670 18,108 +0.02(+0.75%)
Apr 23, 2024 2.440 2.650 2.400 2.650 3,534 +0.18(+7.29%)
Apr 22, 2024 2.470 2.470 2.360 2.470 13,259 +0.05(+1.86%)
Apr 19, 2024 2.370 2.460 2.250 2.425 13,938 +0.05(+2.32%)
Apr 18, 2024 2.380 2.430 2.200 2.370 25,511 -0.01(-0.42%)
Apr 17, 2024 2.460 2.600 2.380 2.380 23,899 -0.11(-4.42%)
Apr 16, 2024 2.710 2.740 2.430 2.490 44,960 -0.31(-11.07%)
Apr 15, 2024 2.850 2.953 2.750 2.800 22,993 -0.07(-2.44%)
Apr 12, 2024 3.020 3.020 2.780 2.870 76,944 -0.03(-1.03%)
Apr 11, 2024 2.980 3.030 2.812 2.900 45,464 +0.01(+0.35%)
Apr 10, 2024 2.930 3.000 2.750 2.890 37,982 -0.02(-0.69%)
Apr 09, 2024 2.990 2.990 2.810 2.910 16,259 +0.10(+3.56%)
Apr 08, 2024 3.220 3.480 2.750 2.810 186,949 -0.24(-7.87%)
Apr 05, 2024 2.770 3.050 2.750 3.050 14,621 +0.27(+9.71%)
Apr 04, 2024 2.830 2.850 2.750 2.780 9,180 -0.05(-1.77%)
Apr 03, 2024 2.840 2.850 2.700 2.830 32,175 +0.13(+4.81%)
Apr 02, 2024 2.570 2.870 2.500 2.700 46,095 +0.02(+0.75%)
Apr 01, 2024 2.450 2.730 2.350 2.680 14,520 +0.28(+11.67%)
Mar 28, 2024 2.470 2.470 2.220 2.400 22,162 -0.02(-1.03%)
Mar 27, 2024 2.420 2.450 2.270 2.425 9,774 +0.03(+1.46%)
Mar 26, 2024 2.400 2.650 2.240 2.390 23,502 -0.02(-0.83%)
Mar 25, 2024 2.450 2.525 2.410 2.410 7,589 -0.09(-3.60%)
Mar 22, 2024 2.500 2.588 2.410 2.500 8,846 +0.02(+0.81%)
Mar 21, 2024 2.410 2.490 2.350 2.480 4,307 -0.00(-0.20%)
Mar 20, 2024 2.550 2.610 1.985 2.485 57,261 -0.10(-4.05%)
Mar 19, 2024 2.650 2.700 2.500 2.590 13,771 -0.11(-4.07%)
Mar 18, 2024 2.760 2.840 2.640 2.700 10,733 -0.08(-2.88%)
Mar 15, 2024 2.810 2.810 2.608 2.780 10,639 +0.00(+0.00%)
Mar 14, 2024 2.820 2.820 2.590 2.780 12,688 -0.01(-0.40%)
Mar 13, 2024 2.790 2.800 2.500 2.791 38,222 +0.02(+0.77%)
Mar 12, 2024 2.800 2.900 2.730 2.770 14,290 -0.03(-1.07%)
Mar 11, 2024 2.830 2.920 2.650 2.800 20,617 +0.00(+0.00%)
Mar 08, 2024 2.710 2.880 2.710 2.800 18,852 +0.02(+0.72%)
Mar 07, 2024 2.950 3.215 2.600 2.780 186,560 -0.23(-7.49%)
Mar 06, 2024 2.920 3.104 2.900 3.005 24,879 +0.02(+0.84%)
Mar 05, 2024 3.040 3.109 2.930 2.980 20,376 -0.08(-2.61%)
Mar 04, 2024 3.020 3.150 2.970 3.060 45,666 +0.06(+2.00%)
Mar 01, 2024 3.110 3.160 2.930 3.000 62,731 -0.14(-4.46%)
Feb 29, 2024 3.220 3.450 3.050 3.140 197,317 -0.18(-5.42%)
Feb 28, 2024 3.200 3.500 3.050 3.320 256,007 +0.27(+8.85%)
Feb 27, 2024 2.960 3.149 2.912 3.050 106,884 +0.09(+3.21%)
Feb 26, 2024 2.880 3.050 2.600 2.955 60,216 -0.01(-0.34%)
Feb 23, 2024 2.830 3.000 2.670 2.965 18,693 +0.04(+1.54%)
Feb 22, 2024 3.030 3.160 2.480 2.920 184,312 -0.15(-4.89%)
Feb 21, 2024 3.230 3.240 3.040 3.070 46,958 -0.21(-6.40%)
Feb 20, 2024 3.120 3.280 3.000 3.280 215,585 +0.22(+7.19%)
Feb 16, 2024 3.150 3.150 2.870 3.060 59,518 -0.12(-3.77%)
Feb 15, 2024 3.120 3.350 3.000 3.180 342,498 +0.18(+6.00%)
Feb 14, 2024 2.930 3.090 2.850 3.000 35,963 +0.02(+0.67%)
Feb 13, 2024 2.910 3.015 2.800 2.980 19,189 -0.02(-0.67%)
Feb 12, 2024 2.900 3.100 2.795 3.000 16,596 +0.15(+5.26%)
Feb 09, 2024 2.700 2.850 2.490 2.850 14,977 +0.25(+9.62%)
Feb 08, 2024 2.630 2.730 2.480 2.600 6,718 -0.15(-5.45%)
Feb 07, 2024 2.480 2.750 2.350 2.750 5,990 +0.30(+12.24%)
Feb 06, 2024 2.220 2.450 2.220 2.450 10,479 +0.15(+6.52%)
Feb 05, 2024 2.410 2.419 2.210 2.300 7,350 -0.07(-2.95%)
Feb 02, 2024 2.280 2.400 2.211 2.370 4,540 +0.16(+7.24%)
Feb 01, 2024 2.260 2.350 2.210 2.210 3,188 -0.09(-3.91%)
Jan 31, 2024 2.360 2.375 2.210 2.300 5,577 -0.07(-2.75%)
Jan 30, 2024 2.350 2.450 2.280 2.365 2,528 +0.09(+3.73%)
Jan 29, 2024 2.260 2.300 2.160 2.280 4,477 -0.07(-2.98%)
Jan 26, 2024 2.310 2.380 2.200 2.350 11,483 -0.03(-1.26%)
Jan 25, 2024 2.330 2.440 2.200 2.380 8,207 +0.13(+5.84%)
Jan 24, 2024 2.450 2.450 2.240 2.249 6,458 -0.05(-2.23%)
Jan 23, 2024 2.250 2.360 2.250 2.300 2,275 -0.01(-0.43%)
Jan 22, 2024 2.530 2.530 2.310 2.310 20,097 +0.06(+2.67%)
Jan 19, 2024 2.600 2.600 2.250 2.250 3,540 -0.26(-10.36%)
Jan 18, 2024 2.760 2.760 2.510 2.510 6,658 -0.29(-10.36%)
Jan 17, 2024 2.950 2.950 2.750 2.800 4,641 -0.03(-1.06%)
Jan 16, 2024 2.980 3.000 2.800 2.830 8,015 -0.07(-2.41%)
Jan 12, 2024 2.744 3.000 2.744 2.900 7,088 +0.29(+11.11%)
Jan 11, 2024 2.770 2.770 2.600 2.610 4,079 -0.05(-1.88%)
Jan 10, 2024 2.900 2.900 2.640 2.660 14,008 -0.20(-6.99%)
Jan 09, 2024 2.810 2.932 2.690 2.860 11,202 +0.18(+6.66%)
Jan 08, 2024 2.340 2.950 2.340 2.682 68,582 +0.28(+11.73%)
Jan 05, 2024 2.350 2.450 2.350 2.400 3,128 +0.02(+0.84%)
Jan 04, 2024 2.350 2.420 2.320 2.380 3,631 +0.03(+1.28%)
Jan 03, 2024 2.560 2.560 2.300 2.350 9,047 -0.21(-8.30%)
Jan 02, 2024 2.520 2.735 2.501 2.563 4,328 +0.06(+2.51%)
Dec 29, 2023 2.550 2.620 2.430 2.500 20,751 -0.05(-1.88%)
Dec 28, 2023 2.600 2.680 2.500 2.548 14,460 -0.07(-2.56%)
Dec 27, 2023 2.840 2.880 2.580 2.615 13,616 -0.20(-7.27%)
Dec 26, 2023 2.890 3.059 2.740 2.820 13,218 -0.05(-1.71%)
Dec 22, 2023 2.830 2.890 2.700 2.869 10,085 +0.14(+5.10%)
Dec 21, 2023 2.500 2.847 2.500 2.730 18,041 +0.03(+1.11%)
Dec 20, 2023 3.200 3.200 2.700 2.700 27,840 -0.47(-14.83%)
Dec 19, 2023 3.470 3.700 3.092 3.170 73,051 -0.20(-5.93%)
Dec 18, 2023 3.620 3.830 3.370 3.370 39,438 -0.26(-7.16%)
Dec 15, 2023 3.570 4.100 3.570 3.630 335,870 +0.03(+0.83%)
Dec 14, 2023 3.510 3.720 3.304 3.600 31,717 +0.15(+4.35%)
Dec 13, 2023 3.380 3.550 3.080 3.450 16,502 -0.05(-1.43%)
Dec 12, 2023 3.700 3.700 3.500 3.500 1,674 -0.05(-1.41%)
Dec 11, 2023 3.690 3.740 3.550 3.550 4,339 -0.15(-4.05%)
Dec 08, 2023 3.860 3.870 3.700 3.700 5,313 -0.05(-1.33%)
Dec 07, 2023 3.960 3.970 3.750 3.750 2,964 -0.15(-3.85%)
Dec 06, 2023 4.000 4.010 3.900 3.900 3,332 +0.02(+0.39%)
Dec 05, 2023 4.150 4.150 3.540 3.885 11,834 -0.23(-5.47%)
Dec 04, 2023 4.200 4.250 4.110 4.110 18,784 +0.01(+0.24%)
Dec 01, 2023 4.140 4.200 3.950 4.100 15,225 +0.20(+5.13%)
Nov 30, 2023 3.880 4.050 3.710 3.900 26,602 +0.09(+2.36%)
Nov 29, 2023 3.760 3.900 3.750 3.810 8,104 -0.01(-0.26%)
Nov 28, 2023 3.800 4.000 3.700 3.820 16,155 +0.12(+3.24%)
Nov 27, 2023 3.640 3.725 3.500 3.700 7,891 +0.15(+4.23%)
Nov 24, 2023 3.710 3.750 3.500 3.550 7,324 -0.24(-6.33%)
Nov 22, 2023 3.590 3.790 3.417 3.790 5,812 +0.38(+10.98%)
Nov 21, 2023 3.400 3.460 2.670 3.415 18,837 +0.04(+1.04%)
Nov 20, 2023 3.800 3.850 3.000 3.380 31,457 -0.37(-9.87%)
Nov 17, 2023 3.700 3.785 3.500 3.750 8,600 +0.35(+10.29%)
Nov 16, 2023 3.210 3.500 2.960 3.400 6,234 +0.27(+8.63%)
Nov 15, 2023 2.676 3.260 2.676 3.130 20,755 +0.43(+15.93%)
Nov 14, 2023 2.750 2.760 2.700 2.700 11,421 +0.04(+1.50%)
Nov 13, 2023 2.730 2.730 2.605 2.660 818 +0.13(+5.21%)
Nov 10, 2023 2.730 2.750 2.500 2.528 5,709 -0.22(-8.07%)
Nov 09, 2023 2.880 2.880 2.550 2.750 7,171 +0.00(+0.00%)
Nov 08, 2023 3.090 3.090 2.750 2.750 3,179 -0.33(-10.71%)
Nov 07, 2023 3.010 3.100 2.910 3.080 1,453 -0.12(-3.75%)
Nov 06, 2023 3.030 3.200 2.850 3.200 1,290 +0.27(+9.22%)
Nov 03, 2023 3.170 3.240 2.920 2.930 3,165 -0.03(-1.01%)
Nov 02, 2023 2.920 3.050 2.780 2.960 2,539 +0.02(+0.68%)
Nov 01, 2023 2.650 2.940 2.580 2.940 3,262 +0.39(+15.29%)
Oct 31, 2023 2.470 2.650 2.300 2.550 4,107 -0.11(-4.14%)
Oct 30, 2023 2.430 2.660 2.400 2.660 10,425 +0.26(+10.83%)
Oct 27, 2023 2.200 2.433 2.200 2.400 6,636 +0.30(+14.29%)
Oct 26, 2023 2.150 2.151 2.010 2.100 7,636 -0.05(-2.33%)
Oct 25, 2023 2.710 2.750 1.770 2.150 22,942 -0.75(-25.86%)
Oct 24, 2023 2.880 2.900 2.640 2.900 3,928 +0.28(+10.69%)
Oct 23, 2023 2.830 3.000 2.620 2.620 5,556 -0.08(-2.96%)
Oct 20, 2023 3.000 3.110 2.680 2.700 6,743 -0.50(-15.62%)
Oct 19, 2023 3.050 3.200 3.020 3.200 5,438 +0.20(+6.67%)
Oct 18, 2023 3.470 3.530 3.000 3.000 14,447 -0.61(-16.90%)
Oct 17, 2023 3.440 3.610 3.440 3.610 3,123 +0.05(+1.40%)
Oct 16, 2023 3.600 3.600 3.465 3.560 2,170 +0.05(+1.42%)
Oct 13, 2023 3.929 3.929 3.510 3.510 5,657 -0.26(-6.90%)
Oct 12, 2023 3.800 3.860 3.740 3.770 2,175 +0.00(+0.00%)
Oct 11, 2023 3.950 3.950 3.770 3.770 2,791 -0.11(-2.84%)
Oct 10, 2023 3.850 3.880 3.850 3.880 960 +0.03(+0.78%)
Oct 09, 2023 4.020 4.020 3.850 3.850 1,216 -0.16(-3.99%)
Oct 06, 2023 3.990 4.180 3.900 4.010 2,940 +0.16(+4.16%)
Oct 05, 2023 3.960 4.000 3.850 3.850 9,396 -0.17(-4.23%)
Oct 04, 2023 4.280 4.360 3.920 4.020 7,503 +0.00(+0.00%)
Oct 03, 2023 3.860 4.240 3.775 4.020 81,048 +0.25(+6.63%)
Oct 02, 2023 3.830 3.850 3.640 3.770 6,173 +0.07(+1.89%)
Sep 29, 2023 3.700 3.700 3.599 3.700 7,133 +0.00(+0.00%)
Sep 28, 2023 3.810 3.830 3.650 3.700 12,839 -0.10(-2.63%)
Sep 27, 2023 3.964 4.000 3.710 3.800 11,294 -0.08(-1.94%)
Sep 26, 2023 3.950 4.000 3.850 3.875 4,498 -0.02(-0.64%)
Sep 25, 2023 4.020 4.040 3.900 3.900 12,702 -0.23(-5.57%)
Sep 22, 2023 4.200 4.200 4.000 4.130 21,738 -0.11(-2.59%)
Sep 21, 2023 3.950 4.440 3.950 4.240 29,784 +0.38(+9.84%)
Sep 20, 2023 3.890 4.000 3.779 3.860 20,309 -0.08(-2.03%)
Sep 19, 2023 3.860 4.015 3.670 3.940 11,880 -0.01(-0.25%)
Sep 18, 2023 4.100 4.204 3.830 3.950 6,853 -0.19(-4.59%)
Sep 15, 2023 4.220 4.320 4.080 4.140 13,662 -0.22(-5.05%)
Sep 14, 2023 4.490 4.620 4.300 4.360 46,452 -0.11(-2.46%)
Sep 13, 2023 4.400 4.610 4.400 4.470 5,259 -0.08(-1.76%)
Sep 12, 2023 4.550 4.690 4.500 4.550 40,405 +0.00(+0.00%)
Sep 11, 2023 4.500 4.550 48,006 -0.18(-3.81%)
Sep 06, 2023 4.730 0 -0.07(-1.46%)
Sep 05, 2023 4.900 4.900 4.530 4.800 25,107 -0.04(-0.83%)
Sep 01, 2023 4.490 4.900 4.490 4.840 73,283 +0.34(+7.56%)
Aug 31, 2023 4.450 4.600 4.340 4.500 80,966 +0.11(+2.39%)
Aug 30, 2023 4.100 4.500 4.050 4.395 55,792 +0.39(+9.87%)
Aug 29, 2023 3.980 4.090 3.850 4.000 22,479 +0.18(+4.71%)
Aug 28, 2023 3.970 4.200 3.760 3.820 29,371 +0.05(+1.33%)
Aug 25, 2023 4.340 4.340 3.760 3.770 49,711 -0.36(-8.72%)
Aug 24, 2023 4.020 4.273 4.001 4.130 54,003 +0.13(+3.25%)
Aug 23, 2023 3.980 4.100 3.380 4.000 87,637 -0.30(-6.98%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.