Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One World Lithium Inc (OP: OWRDF )

0.0150 -0.0050 (-25.00%)
Streaming Delayed Price Updated: 9:30 AM 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 31, 2022 0.0421 0.0421 0.0346 0.0393 3,060 -0.00(-1.75%)
May 26, 2022 0.0400 0 +0.00(+3.63%)
May 25, 2022 0.0275 0.0398 0.0275 0.0386 213,865 +0.00(+6.63%)
May 23, 2022 0.0362 10 +0.00(+0.84%)
May 19, 2022 0.0359 0 -0.00(-7.24%)
May 18, 2022 0.0335 0.0387 0.0312 0.0387 23,090 +0.00(+7.50%)
May 17, 2022 0.0354 0.0360 0.0327 0.0360 269,901 -0.00(-0.55%)
May 16, 2022 0.0313 0.0362 0.0298 0.0362 215,200 +0.00(+13.84%)
May 13, 2022 0.0380 0.0380 0.0276 0.0318 313,804 +0.01(+21.84%)
May 12, 2022 0.0290 0.0290 0.0261 0.0261 103,197 -0.00(-15.81%)
May 11, 2022 0.0270 0.0315 0.0270 0.0310 28,400 +0.00(+12.73%)
May 10, 2022 0.0280 0.0280 0.0233 0.0275 154,136 -0.00(-4.84%)
May 09, 2022 0.0421 0.0421 0.0289 0.0289 48,550 -0.01(-27.39%)
May 06, 2022 0.0398 0.0398 0.0398 0.0398 10,000 -0.00(-5.24%)
May 05, 2022 0.0420 0.0420 0.0420 0.0420 1,000 -0.00(-0.24%)
May 04, 2022 0.0399 0.0478 0.0399 0.0421 47,902 -0.00(-8.87%)
May 03, 2022 0.0437 0.0462 0.0437 0.0462 14,790 +0.00(+7.94%)
May 02, 2022 0.0414 0.0428 0.0403 0.0428 1,300 -0.00(-2.06%)
Apr 29, 2022 0.0450 0.0470 0.0351 0.0437 12,661 -0.00(-0.68%)
Apr 28, 2022 0.0389 0.0440 0.0389 0.0440 15,738 +0.00(+10.00%)
Apr 27, 2022 0.0374 0.0400 0.0366 0.0400 81,900 +0.00(+4.17%)
Apr 26, 2022 0.0452 0.0516 0.0384 0.0384 92,631 -0.01(-19.50%)
Apr 25, 2022 0.0531 0.0531 0.0418 0.0477 36,140 -0.02(-25.00%)
Apr 22, 2022 0.0594 0.0640 0.0585 0.0636 236,230 -0.00(-0.31%)
Apr 21, 2022 0.0599 0.0638 0.0599 0.0638 16,800 -0.00(-0.47%)
Apr 20, 2022 0.0644 0.0644 0.0589 0.0641 653,377 -0.00(-0.31%)
Apr 19, 2022 0.0600 0.0644 0.0594 0.0643 123,920 +0.00(+7.17%)
Apr 18, 2022 0.0610 0.0610 0.0583 0.0600 42,862 -0.00(-2.12%)
Apr 14, 2022 0.0581 0.0645 0.0580 0.0613 34,496 -0.00(-3.92%)
Apr 13, 2022 0.0583 0.0638 0.0583 0.0638 4,600 -0.00(-1.24%)
Apr 12, 2022 0.0606 0.0646 0.0606 0.0646 2,400 -0.00(-0.15%)
Apr 11, 2022 0.0646 0.0647 0.0605 0.0647 546,583 +0.00(+0.47%)
Apr 08, 2022 0.0615 0.0644 0.0615 0.0644 811 -0.00(-0.46%)
Apr 07, 2022 0.0601 0.0647 0.0601 0.0647 21,000 -0.00(-1.97%)
Apr 06, 2022 0.0647 0.0660 0.0603 0.0660 88,838 +0.00(+2.01%)
Apr 05, 2022 0.0632 0.0657 0.0592 0.0647 66,925 -0.00(-0.92%)
Apr 04, 2022 0.0652 0.0658 0.0618 0.0653 17,011 -0.00(-1.06%)
Apr 01, 2022 0.0624 0.0660 0.0614 0.0660 7,200 +0.00(+0.61%)
Mar 31, 2022 0.0641 0.0656 0.0600 0.0656 33,200 +0.01(+9.33%)
Mar 30, 2022 0.0614 0.0614 0.0558 0.0600 62,840 +0.00(+0.00%)
Mar 29, 2022 0.0647 0.0647 0.0570 0.0600 163,962 -0.00(-7.12%)
Mar 28, 2022 0.0598 0.0646 0.0598 0.0646 7,140 -0.00(-3.73%)
Mar 25, 2022 0.0630 0.0688 0.0620 0.0671 133,260 +0.00(+0.15%)
Mar 24, 2022 0.0702 0.0702 0.0630 0.0670 64,793 -0.00(-4.56%)
Mar 23, 2022 0.0806 0.0912 0.0694 0.0702 183,500 -0.01(-16.73%)
Mar 22, 2022 0.0669 0.0843 0.0669 0.0843 71,850 +0.02(+24.15%)
Mar 21, 2022 0.0640 0.0679 0.0632 0.0679 21,300 -0.00(-0.15%)
Mar 18, 2022 0.0642 0.0680 0.0625 0.0680 10,200 +0.00(+0.00%)
Mar 17, 2022 0.0800 0.0800 0.0600 0.0680 20,400 -0.00(-1.45%)
Mar 16, 2022 0.0685 0.0690 0.0661 0.0690 11,250 +0.00(+2.37%)
Mar 15, 2022 0.0670 0.0674 0.0639 0.0674 47,080 +0.00(+0.00%)
Mar 14, 2022 0.0666 0.0720 0.0631 0.0674 6,300 +0.00(+0.00%)
Mar 11, 2022 0.0676 0.0676 0.0611 0.0674 7,540 +0.00(+5.81%)
Mar 10, 2022 0.0598 0.0638 0.0536 0.0637 32,095 -0.00(-5.49%)
Mar 09, 2022 0.0652 0.0674 0.0630 0.0674 29,600 -0.00(-4.80%)
Mar 08, 2022 0.0709 0.0709 0.0708 0.0708 2,670 -0.00(-1.67%)
Mar 07, 2022 0.0720 0.0720 0.0720 0.0720 2,600 +0.00(+6.51%)
Mar 04, 2022 0.0670 0.0676 0.0626 0.0676 14,995 -0.00(-5.85%)
Mar 03, 2022 0.0675 0.0720 0.0653 0.0718 150,168 +0.00(+5.74%)
Mar 02, 2022 0.0638 0.0680 0.0638 0.0679 69,709 +0.00(+0.44%)
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.