Skip to main content

Foremost Lithium Resource & Technology Ltd (CSE: FAT )

3.160 -0.050 (-1.56%)
Official Closing Price Updated: 3:42 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 0.2050 0.2050 0.1850 0.2000 860,207 -0.00(-2.44%)
May 30, 2018 0.2050 0.2100 0.1950 0.2050 287,462 +0.00(+0.00%)
May 29, 2018 0.2050 0.2100 0.2000 0.2050 575,760 -0.01(-2.38%)
May 28, 2018 0.2050 0.2250 0.2050 0.2100 321,909 -0.01(-2.33%)
May 25, 2018 0.2300 0.2300 0.2050 0.2150 638,327 -0.02(-6.52%)
May 24, 2018 0.2000 0.2300 0.2000 0.2300 655,717 +0.02(+9.52%)
May 23, 2018 0.2200 0.2200 0.1950 0.2100 1,525,324 -0.01(-4.55%)
May 22, 2018 0.2350 0.2400 0.2200 0.2200 758,580 -0.01(-4.35%)
May 18, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
May 17, 2018 0.2400 0.2500 0.2150 0.2250 1,083,431 -0.02(-8.16%)
May 16, 2018 0.2300 0.2450 0.2250 0.2450 739,762 -0.01(-2.00%)
May 15, 2018 0.2450 0.2500 0.2200 0.2500 1,563,675 +0.01(+2.04%)
May 14, 2018 0.2600 0.2700 0.2400 0.2450 877,243 -0.01(-3.92%)
May 11, 2018 0.2600 0.2700 0.2500 0.2550 533,105 -0.02(-5.56%)
May 10, 2018 0.2600 0.2900 0.2500 0.2700 1,100,653 +0.01(+1.89%)
May 09, 2018 0.2550 0.2700 0.2350 0.2650 1,354,697 -0.01(-1.85%)
May 08, 2018 0.3100 0.3150 0.2250 0.2700 2,657,193 -0.05(-16.92%)
May 07, 2018 0.3300 0.3450 0.3050 0.3250 994,831 +0.00(+0.00%)
May 04, 2018 0.3000 0.3350 0.2950 0.3250 843,799 +0.03(+8.33%)
May 03, 2018 0.3150 0.3150 0.2950 0.3000 331,496 +0.01(+1.69%)
May 02, 2018 0.2900 0.3100 0.2700 0.2950 1,428,672 +0.02(+7.27%)
May 01, 2018 0.3050 0.3150 0.2600 0.2750 885,194 -0.04(-12.70%)
Apr 30, 2018 0.3200 0.3200 0.3100 0.3150 336,180 +0.01(+1.61%)
Apr 27, 2018 0.3200 0.3400 0.3100 0.3100 539,304 -0.01(-3.13%)
Apr 26, 2018 0.3350 0.3400 0.3150 0.3200 294,741 -0.02(-4.48%)
Apr 25, 2018 0.3300 0.3400 0.3100 0.3350 197,987 +0.01(+3.08%)
Apr 24, 2018 0.3400 0.3400 0.3150 0.3250 763,493 -0.02(-7.14%)
Apr 23, 2018 0.3600 0.3600 0.3350 0.3500 818,379 -0.01(-2.78%)
Apr 20, 2018 0.3850 0.3850 0.3600 0.3600 285,765 -0.03(-6.49%)
Apr 19, 2018 0.3750 0.3850 0.3750 0.3850 152,348 +0.01(+2.67%)
Apr 18, 2018 0.3850 0.3900 0.3700 0.3750 133,206 -0.01(-2.60%)
Apr 17, 2018 0.3900 0.3900 0.3750 0.3850 150,070 -0.01(-1.28%)
Apr 16, 2018 0.3900 0.3900 0.3700 0.3900 154,082 +0.00(+0.00%)
Apr 13, 2018 0.3900 0.3900 0.3700 0.3900 290,463 -0.01(-1.27%)
Apr 12, 2018 0.3900 0.4000 0.3700 0.3950 308,005 -0.01(-1.25%)
Apr 11, 2018 0.3750 0.4000 0.3600 0.4000 469,061 +0.02(+5.26%)
Apr 10, 2018 0.3600 0.3800 0.3600 0.3800 304,720 +0.01(+2.70%)
Apr 09, 2018 0.3950 0.3950 0.3650 0.3700 425,925 -0.03(-6.33%)
Apr 06, 2018 0.3500 0.4300 0.3350 0.3950 554,364 +0.05(+16.18%)
Apr 05, 2018 0.3550 0.3600 0.3350 0.3400 603,902 +0.01(+3.03%)
Apr 04, 2018 0.3300 0.3650 0.3050 0.3300 1,775,404 -0.01(-4.35%)
Apr 03, 2018 0.3800 0.3850 0.3300 0.3450 795,271 -0.04(-9.21%)
Apr 02, 2018 0.4300 0.4350 0.3850 0.3800 622,931 -0.04(-10.59%)
Mar 29, 2018 0.4250 0.4250 0.4250 0 +0.03(+8.97%)
Mar 28, 2018 0.4350 0.4350 0.3850 0.3900 1,015,676 -0.04(-10.34%)
Mar 27, 2018 0.4450 0.4550 0.4300 0.4350 325,783 -0.01(-2.25%)
Mar 26, 2018 0.4800 0.4800 0.4350 0.4450 642,301 -0.02(-5.32%)
Mar 23, 2018 0.4650 0.4800 0.4600 0.4700 472,086 -0.01(-1.05%)
Mar 22, 2018 0.4950 0.4950 0.4450 0.4750 963,569 -0.02(-3.06%)
Mar 21, 2018 0.5100 0.5100 0.4800 0.4900 1,430,225 -0.01(-2.00%)
Mar 20, 2018 0.4700 0.5200 0.4550 0.5000 2,596,051 +0.03(+7.53%)
Mar 19, 2018 0.4350 0.4800 0.4300 0.4650 925,914 +0.04(+8.14%)
Mar 16, 2018 0.4250 0.4300 0.4150 0.4300 594,153 +0.02(+4.88%)
Mar 15, 2018 0.4550 0.4600 0.4100 0.4100 1,785,225 -0.04(-8.89%)
Mar 14, 2018 0.4000 0.4750 0.3950 0.4500 2,279,784 +0.05(+12.50%)
Mar 13, 2018 0.3950 0.4050 0.3900 0.4000 404,170 +0.01(+2.56%)
Mar 12, 2018 0.3900 0.4200 0.3800 0.3900 931,530 +0.01(+1.30%)
Mar 09, 2018 0.4000 0.4000 0.3600 0.3850 386,884 -0.01(-2.53%)
Mar 08, 2018 0.3950 0.4000 0.3800 0.3950 419,697 -0.01(-2.47%)
Mar 07, 2018 0.3850 0.4050 0.3700 0.4050 841,346 +0.02(+3.85%)
Mar 06, 2018 0.4000 0.4200 0.3800 0.3900 1,128,377 -0.02(-3.70%)
Mar 05, 2018 0.3950 0.4050 0.3700 0.4050 1,420,554 +0.02(+3.85%)
Mar 02, 2018 0.4000 0.4000 0.3700 0.3900 1,064,978 +0.00(+0.00%)
Mar 01, 2018 0.4200 0.4350 0.3900 0.3900 3,034,688 -0.02(-3.70%)
Feb 28, 2018 0.3350 0.4050 0.3350 0.4050 4,445,257 +0.07(+20.90%)
Feb 27, 2018 0.4050 0.4200 0.2900 0.3350 11,425,529 -0.09(-21.18%)
Feb 26, 2018 0.4750 0.4800 0.4050 0.4250 1,567,866 -0.04(-9.57%)
Feb 23, 2018 0.5000 0.5000 0.4200 0.4700 2,594,234 -0.04(-7.84%)
Feb 22, 2018 0.5400 0.5400 0.4900 0.5100 774,955 -0.03(-5.56%)
Feb 21, 2018 0.5600 0.5600 0.5200 0.5400 252,059 -0.02(-3.57%)
Feb 20, 2018 0.5700 0.5800 0.5400 0.5600 397,393 +0.01(+1.82%)
Feb 16, 2018 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Feb 15, 2018 0.5200 0.5700 0.5200 0.5300 381,981 +0.01(+1.92%)
Feb 14, 2018 0.6000 0.6000 0.5100 0.5200 1,022,326 -0.08(-13.33%)
Feb 13, 2018 0.6000 0.6300 0.5800 0.6000 1,330,842 +0.01(+1.69%)
Feb 12, 2018 0.5600 0.6000 0.5600 0.5900 209,855 +0.04(+7.27%)
Feb 09, 2018 0.5500 0.5800 0.5100 0.5500 758,555 -0.02(-3.51%)
Feb 08, 2018 0.6000 0.6000 0.5500 0.5700 979,936 -0.03(-5.00%)
Feb 07, 2018 0.6500 0.6500 0.6100 0.6000 952,155 +0.01(+1.69%)
Feb 06, 2018 0.5600 0.6000 0.5400 0.5900 919,565 +0.04(+7.27%)
Feb 05, 2018 0.5000 0.6200 0.4950 0.5500 1,653,085 +0.00(+0.00%)
Feb 02, 2018 0.7100 0.7100 0.4500 0.5500 2,075,938 -0.14(-20.29%)
Feb 01, 2018 0.7500 0.7700 0.6500 0.6900 883,718 -0.06(-8.00%)
Jan 31, 2018 0.6600 0.7700 0.6600 0.7500 945,882 +0.10(+15.38%)
Jan 30, 2018 0.7000 0.7000 0.6700 0.6500 2,729,313 -0.08(-10.96%)
Jan 29, 2018 0.8000 0.8000 0.7000 0.7300 1,092,371 -0.07(-8.75%)
Jan 26, 2018 0.8100 0.8200 0.7400 0.8000 1,760,687 +0.00(+0.00%)
Jan 25, 2018 0.8100 0.8600 0.7700 0.8000 993,526 -0.01(-1.23%)
Jan 24, 2018 0.8500 0.8700 0.7800 0.8100 1,503,093 -0.09(-10.00%)
Jan 23, 2018 0.9200 0.9600 0.8700 0.9000 1,200,193 -0.01(-1.10%)
Jan 22, 2018 0.9600 0.9600 0.8600 0.9100 1,272,928 -0.06(-6.19%)
Jan 19, 2018 0.9700 0.9900 0.9200 0.9700 2,945,173 -0.07(-6.73%)
Jan 18, 2018 0.9500 1.100 0.9100 1.040 3,952,229 +0.09(+9.47%)
Jan 17, 2018 0.9200 0.9700 0.9000 0.9500 1,348,574 +0.01(+1.06%)
Jan 16, 2018 0.9300 0.9700 0.9200 0.9400 1,163,751 -0.01(-1.05%)
Jan 15, 2018 0.9500 0.9800 0.9200 0.9500 1,452,393 +0.05(+5.56%)
Jan 12, 2018 0.9200 0.9600 0.9000 0.9000 1,441,157 -0.02(-2.17%)
Jan 11, 2018 0.9500 0.9500 0.8600 0.9200 1,910,460 -0.03(-3.16%)
Jan 10, 2018 0.9500 3,358,705 -0.05(-5.00%)
Jan 09, 2018 1.000 1.010 0.9400 1.000 1,541,029 +0.01(+1.01%)
Jan 08, 2018 0.9700 1.040 0.9500 0.9900 2,894,925 +0.08(+8.79%)
Jan 05, 2018 0.7700 0.9700 0.7300 0.9100 2,950,200 +0.14(+18.18%)
Jan 04, 2018 0.7500 0.8000 0.7000 0.7700 848,193 +0.02(+2.67%)
Jan 03, 2018 0.8000 0.8100 0.7400 0.7500 1,188,005 -0.04(-5.06%)
Jan 02, 2018 0.8100 0.8200 0.7500 0.7900 1,104,894 -0.02(-2.47%)
Dec 29, 2017 0.8100 0.8100 0.8100 0 +0.09(+12.50%)
Dec 28, 2017 0.7500 0.7500 0.6700 0.7200 909,477 -0.04(-5.26%)
Dec 27, 2017 0.7600 0.7900 0.7300 0.7600 591,958 -0.01(-1.30%)
Dec 22, 2017 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Dec 21, 2017 0.8000 0.8100 0.7700 0.8000 505,977 -0.03(-3.61%)
Dec 20, 2017 0.7700 0.8400 0.7300 0.8300 1,077,840 +0.08(+10.67%)
Dec 19, 2017 0.7400 0.7800 0.7200 0.7500 1,047,777 +0.01(+1.35%)
Dec 18, 2017 0.6900 0.7600 0.6900 0.7400 1,237,114 +0.05(+7.25%)
Dec 15, 2017 0.6800 0.6900 0.6500 0.6900 437,062 +0.00(+0.00%)
Dec 14, 2017 0.6800 0.6900 0.6500 0.6900 600,767 -0.01(-1.43%)
Dec 13, 2017 0.6200 0.7000 0.6000 0.7000 1,149,879 +0.06(+9.37%)
Dec 12, 2017 0.7100 0.7100 0.5900 0.6400 1,731,676 -0.07(-9.86%)
Dec 11, 2017 0.7200 0.7200 0.6700 0.7100 912,362 -0.02(-2.74%)
Dec 08, 2017 0.6600 0.7400 0.6400 0.7300 4,056,725 +0.02(+2.82%)
Dec 07, 2017 0.7700 0.7800 0.6900 0.7100 1,885,631 -0.07(-8.97%)
Dec 06, 2017 0.7800 0.7900 0.7000 0.7800 1,909,448 -0.02(-2.50%)
Dec 05, 2017 0.8900 0.8900 0.7700 0.8000 2,153,950 -0.10(-11.11%)
Dec 04, 2017 0.9300 0.9500 0.8800 0.9000 1,446,241 +0.00(+0.00%)
Dec 01, 2017 0.9100 0.9600 0.8900 0.9000 1,605,775 +0.02(+2.27%)
Nov 30, 2017 0.8800 0.9500 0.8700 0.8800 1,677,311 -0.01(-1.12%)
Nov 29, 2017 0.9600 0.9900 0.8400 0.8900 4,100,941 -0.10(-10.10%)
Nov 28, 2017 0.9200 1.030 0.8200 0.9900 4,789,116 +0.13(+15.12%)
Nov 27, 2017 0.7900 0.9400 0.7400 0.8600 3,656,466 +0.15(+21.13%)
Nov 24, 2017 0.6300 0.7300 0.6200 0.7100 3,229,732 +0.09(+14.52%)
Nov 23, 2017 0.5900 0.6300 0.5500 0.6200 2,256,088 +0.07(+12.73%)
Nov 22, 2017 0.5200 0.5700 0.4950 0.5500 2,173,716 +0.03(+5.77%)
Nov 21, 2017 0.5300 0.5300 0.4950 0.5200 1,493,679 +0.01(+1.96%)
Nov 20, 2017 0.5300 0.5600 0.5100 0.5100 2,406,826 -0.03(-5.56%)
Nov 17, 2017 0.5000 0.5400 0.4900 0.5400 2,964,386 +0.05(+10.20%)
Nov 16, 2017 0.5400 0.5500 0.4800 0.4900 2,641,228 -0.05(-9.26%)
Nov 15, 2017 0.4800 0.5700 0.4750 0.5400 3,696,567 +0.05(+9.09%)
Nov 14, 2017 0.4100 0.4950 0.4100 0.4950 2,944,763 +0.09(+22.22%)
Nov 13, 2017 0.3900 0.4050 0.3800 0.4050 1,964,400 +0.02(+3.85%)
Nov 10, 2017 0.3850 0.4050 0.3750 0.3900 763,283 -0.01(-2.50%)
Nov 09, 2017 0.3950 0.4000 0.3650 0.4000 682,287 +0.01(+2.56%)
Nov 08, 2017 0.3950 0.4050 0.3700 0.3900 2,127,542 -0.01(-2.50%)
Nov 07, 2017 0.4000 0.4050 0.3850 0.4000 738,078 +0.02(+5.26%)
Nov 06, 2017 0.3900 0.4200 0.3100 0.3800 2,494,976 -0.04(-9.52%)
Nov 03, 2017 0.4400 0.4450 0.3950 0.4200 2,327,408 -0.04(-7.69%)
Nov 02, 2017 0.4450 0.4600 0.4400 0.4550 1,183,179 +0.01(+2.25%)
Nov 01, 2017 0.4700 0.4700 0.4400 0.4450 1,724,208 -0.03(-6.32%)
Oct 31, 2017 0.4750 0.4950 0.4500 0.4750 2,355,240 +0.00(+0.00%)
Oct 30, 2017 0.4600 0.4950 0.4550 0.4750 3,843,256 +0.02(+4.40%)
Oct 27, 2017 0.4450 0.4650 0.4100 0.4550 6,172,315 +0.02(+3.41%)
Oct 26, 2017 0.3950 0.4400 0.3950 0.4400 3,984,602 +0.05(+12.82%)
Oct 25, 2017 0.3600 0.4050 0.3500 0.3900 4,519,573 +0.03(+8.33%)
Oct 24, 2017 0.3200 0.3700 0.3150 0.3600 4,980,680 +0.05(+16.13%)
Oct 23, 2017 0.3150 0.3250 0.3050 0.3100 1,098,124 +0.01(+1.64%)
Oct 20, 2017 0.3200 0.3250 0.3050 0.3050 1,006,448 -0.02(-4.69%)
Oct 19, 2017 0.3250 0.3250 0.3100 0.3200 1,303,622 -0.01(-3.03%)
Oct 18, 2017 0.2950 0.3350 0.2850 0.3300 3,844,981 +0.04(+11.86%)
Oct 17, 2017 0.2900 0.2950 0.2800 0.2950 554,886 +0.01(+1.72%)
Oct 16, 2017 0.2900 0.2950 0.2800 0.2900 353,875 +0.00(+0.00%)
Oct 13, 2017 0.2800 0.2900 0.2650 0.2900 1,818,100 +0.02(+7.41%)
Oct 12, 2017 0.2900 0.2900 0.2700 0.2700 590,786 -0.02(-8.47%)
Oct 11, 2017 0.2950 0.2950 0.2850 0.2950 982,649 +0.00(+0.00%)
Oct 10, 2017 0.2900 0.3000 0.2850 0.2950 422,627 +0.01(+1.72%)
Oct 06, 2017 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Oct 05, 2017 0.2950 0.3000 0.2800 0.2850 1,261,658 -0.01(-3.39%)
Oct 04, 2017 0.2750 0.3050 0.2700 0.2950 774,205 +0.00(+0.00%)
Oct 03, 2017 0.2950 0.2950 0.2700 0.2950 878,828 -0.01(-1.67%)
Oct 02, 2017 0.3050 0.3050 0.2850 0.3000 845,232 +0.00(+0.00%)
Sep 29, 2017 0.3100 0.3100 0.2850 0.3000 759,185 -0.01(-1.64%)
Sep 28, 2017 0.3050 0.3100 0.2900 0.3050 857,915 +0.00(+0.00%)
Sep 27, 2017 0.3150 0.3200 0.2900 0.3050 1,516,436 -0.02(-6.15%)
Sep 26, 2017 0.3300 0.3350 0.3100 0.3250 1,742,231 -0.01(-2.99%)
Sep 25, 2017 0.3100 0.3400 0.3050 0.3350 1,766,200 +0.02(+6.35%)
Sep 22, 2017 0.2950 0.3150 0.2850 0.3150 1,433,587 +0.02(+5.00%)
Sep 21, 2017 0.2950 0.3000 0.2650 0.3000 1,884,530 +0.00(+0.00%)
Sep 20, 2017 0.3050 0.3050 0.2800 0.3000 1,247,265 +0.01(+1.69%)
Sep 19, 2017 0.3000 0.3100 0.2950 0.2950 658,734 -0.01(-3.28%)
Sep 18, 2017 0.3150 0.3200 0.2850 0.3050 1,371,525 -0.02(-4.69%)
Sep 15, 2017 0.3100 0.3200 0.3000 0.3200 1,346,516 +0.01(+3.23%)
Sep 14, 2017 0.3000 0.3150 0.2850 0.3100 1,241,146 +0.01(+3.33%)
Sep 13, 2017 0.3300 0.3400 0.2750 0.3000 3,766,659 -0.03(-9.09%)
Sep 12, 2017 0.3500 0.3500 0.3300 0.3300 1,064,574 -0.02(-5.71%)
Sep 11, 2017 0.3400 0.3650 0.3400 0.3500 1,492,796 +0.01(+4.48%)
Sep 08, 2017 0.3450 0.3550 0.3200 0.3350 2,737,179 -0.02(-6.94%)
Sep 07, 2017 0.3500 0.3600 0.3300 0.3600 2,732,658 +0.01(+2.86%)
Sep 06, 2017 0.3650 0.3800 0.3400 0.3500 5,851,281 -0.03(-6.67%)
Sep 05, 2017 0.3700 0.3750 0.3400 0.3750 3,597,098 +0.00(+0.00%)
Sep 01, 2017 0.3750 0.3750 0.3750 0 +0.03(+10.29%)
Aug 31, 2017 0.3200 0.3500 0.3200 0.3400 3,382,343 +0.02(+6.25%)
Aug 30, 2017 0.3350 0.3400 0.3200 0.3200 2,310,098 -0.01(-3.03%)
Aug 29, 2017 0.3050 0.3350 0.3000 0.3300 2,703,901 +0.02(+6.45%)
Aug 28, 2017 0.2900 0.3100 0.2850 0.3100 1,388,987 +0.02(+5.08%)
Aug 25, 2017 0.2750 0.2950 0.2750 0.2950 1,474,706 +0.01(+3.51%)
Aug 24, 2017 0.2850 0.2900 0.2700 0.2850 1,241,702 +0.00(+0.00%)
Aug 23, 2017 0.2800 0.2850 0.2750 0.2850 633,735 -0.01(-1.72%)
Aug 22, 2017 0.2850 0.2900 0.2600 0.2900 2,229,156 +0.01(+1.75%)
Aug 21, 2017 0.2950 0.3000 0.2750 0.2850 1,747,485 -0.01(-3.39%)
Aug 18, 2017 0.3000 0.3050 0.2700 0.2950 2,438,280 +0.01(+3.51%)
Aug 17, 2017 0.2850 0.3050 0.2750 0.2850 2,647,214 +0.00(+1.79%)
Aug 16, 2017 0.2550 0.2850 0.2550 0.2800 3,404,220 +0.02(+7.69%)
Aug 15, 2017 0.3050 0.3200 0.2600 0.2600 6,371,481 -0.04(-14.75%)
Aug 14, 2017 0.2750 0.3050 0.2750 0.3050 3,438,094 +0.03(+10.91%)
Aug 11, 2017 0.2650 0.2750 0.2600 0.2750 2,104,915 +0.01(+3.77%)
Aug 10, 2017 0.2700 0.2750 0.2550 0.2650 1,556,882 -0.01(-3.64%)
Aug 09, 2017 0.2650 0.2750 0.2550 0.2750 1,671,000 +0.01(+3.77%)
Aug 08, 2017 0.2550 0.2650 0.2500 0.2650 1,403,583 +0.01(+3.92%)
Aug 04, 2017 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
Aug 03, 2017 0.2450 0.2500 0.2300 0.2400 513,975 -0.02(-5.88%)
Aug 02, 2017 0.2600 0.2650 0.2100 0.2550 2,216,844 -0.01(-3.77%)
Aug 01, 2017 0.2600 0.2600 0.2500 0.2650 979,041 +0.01(+3.92%)
Jul 31, 2017 0.2650 0.2650 0.2550 1,084,934 -0.01(-3.77%)
Jul 28, 2017 0.2350 0.2700 0.2300 0.2650 4,584,503 +0.03(+10.42%)
Jul 27, 2017 0.2850 0.2900 0.1850 0.2400 8,810,844 -0.04(-14.29%)
Jul 26, 2017 0.2550 0.3000 0.2300 0.2800 10,414,705 +0.03(+12.00%)
Jul 25, 2017 0.2100 0.2500 0.2100 0.2500 4,178,821 +0.04(+19.05%)
Jul 24, 2017 0.1800 0.2100 0.1800 0.2100 3,159,448 +0.02(+13.51%)
Jul 21, 2017 0.1750 0.1850 0.1750 0.1850 817,850 +0.01(+2.78%)
Jul 20, 2017 0.1800 0.1950 0.1800 0.1800 3,153,295 -0.01(-5.26%)
Jul 19, 2017 0.1750 0.2050 0.1700 0.1900 4,566,253 +0.01(+5.56%)
Jul 18, 2017 0.1600 0.1800 0.1600 0.1800 4,515,122 +0.02(+12.50%)
Jul 17, 2017 0.1350 0.1600 0.1300 0.1600 3,623,892 +0.03(+23.08%)
Jul 14, 2017 0.1350 0.1400 0.1300 0.1300 548,065 -0.01(-3.70%)
Jul 13, 2017 0.1200 0.1400 0.1200 0.1350 1,507,330 +0.02(+12.50%)
Jul 12, 2017 0.1300 0.1350 0.1200 0.1200 1,054,600 -0.01(-7.69%)
Jul 11, 2017 0.1350 0.1350 0.1250 0.1300 715,924 -0.01(-7.14%)
Jul 10, 2017 0.1350 0.1400 0.1300 0.1400 1,060,749 +0.01(+3.70%)
Jul 07, 2017 0.1300 0.1350 0.1250 0.1350 935,295 +0.01(+3.85%)
Jul 06, 2017 0.1300 0.1300 0.1200 0.1300 924,604 +0.00(+0.00%)
Jul 05, 2017 0.1300 0.1350 0.1200 0.1300 961,993 +0.01(+4.00%)
Jul 04, 2017 0.1250 0.1350 0.1250 0.1250 1,914,758 +0.00(+0.00%)
Jul 03, 2017 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 30, 2017 0.1300 0.1300 0.1200 0.1250 861,390 +0.01(+4.17%)
Jun 29, 2017 0.1300 0.1300 0.1200 0.1200 837,300 -0.02(-11.11%)
Jun 28, 2017 0.1450 0.1450 0.1250 0.1350 2,517,299 -0.01(-3.57%)
Jun 27, 2017 0.1400 0.1500 0.1250 0.1400 11,195,670 +0.01(+3.70%)
Jun 26, 2017 0.1100 0.1500 0.1100 0.1350 8,940,546 +0.03(+22.73%)
Jun 23, 2017 0.1050 0.1150 0.1050 0.1100 5,397,181 +0.01(+15.79%)
Jun 22, 2017 0.0800 0.1050 0.0800 0.0950 1,318,500 +0.01(+11.76%)
Jun 21, 2017 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Jun 20, 2017 0.0850 0.0900 0.0800 0.0900 244,050 +0.00(+5.88%)
Jun 19, 2017 0.0850 0.0900 0.0800 0.0850 585,000 +0.01(+6.25%)
Jun 16, 2017 0.0900 0.0900 0.0800 0.0800 1,014,000 -0.01(-11.11%)
Jun 15, 2017 0.0900 0.0900 0.0900 0.0900 62,870 +0.00(+0.00%)
Jun 14, 2017 0.0900 0.0950 0.0850 0.0900 345,500 +0.01(+12.50%)
Jun 13, 2017 0.0950 0.0950 0.0800 0.0800 1,135,645 -0.01(-5.88%)
Jun 12, 2017 0.0900 0.0950 0.0850 0.0850 304,900 +0.00(+0.00%)
Jun 09, 2017 0.0850 0.0900 0.0800 0.0850 113,000 +0.00(+0.00%)
Jun 08, 2017 0.0850 0.0850 0.0750 0.0850 750,300 -0.00(-5.56%)
Jun 07, 2017 0.0950 0.0950 0.0900 0.0900 140,000 +0.00(+0.00%)
Jun 06, 2017 0.1000 0.1000 0.0900 0.0900 415,500 -0.01(-10.00%)
Jun 05, 2017 0.1000 0.1050 0.0950 0.1000 460,500 +0.01(+5.26%)
Jun 02, 2017 0.0950 0.1050 0.0950 0.0950 236,000 -0.01(-9.52%)
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.