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 UNCHANGED
Last 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 (%)
Jun 30, 2022 0.0381 0.0381 0.0350 0.0369 1,300 -0.01(-12.35%)
Jun 29, 2022 0.0338 0.0421 0.0338 0.0421 2,000 +0.01(+17.93%)
Jun 28, 2022 0.0330 0.0357 0.0316 0.0357 2,400 +0.00(+0.00%)
Jun 27, 2022 0.0275 0.0357 0.0266 0.0357 67,031 +0.00(+0.56%)
Jun 22, 2022 0.0355 0 -0.00(-0.28%)
Jun 21, 2022 0.0297 0.0370 0.0297 0.0356 1,204 +0.00(+15.21%)
Jun 17, 2022 0.0309 0.0310 0.0293 0.0309 19,400 -0.00(-10.95%)
Jun 16, 2022 0.0307 0.0347 0.0307 0.0347 6,200 -0.00(-2.53%)
Jun 15, 2022 0.0350 0.0356 0.0350 0.0356 64,516 -0.00(-0.56%)
Jun 14, 2022 0.0309 0.0358 0.0309 0.0358 11,700 -0.00(-7.49%)
Jun 13, 2022 0.0296 0.0387 0.0296 0.0387 35,300 -0.00(-3.97%)
Jun 09, 2022 0.0403 0 +0.00(+1.26%)
Jun 08, 2022 0.0360 0.0398 0.0360 0.0398 3,500 -0.00(-5.01%)
Jun 07, 2022 0.0359 0.0419 0.0305 0.0419 139,321 +0.01(+16.71%)
Jun 06, 2022 0.0359 0.0387 0.0359 0.0359 15,290 -0.00(-10.47%)
Jun 03, 2022 0.0421 0.0421 0.0395 0.0401 37,200 -0.00(-6.74%)
Jun 02, 2022 0.0430 0.0430 0.0430 0.0430 500 +0.00(+6.44%)
Jun 01, 2022 0.0376 0.0404 0.0352 0.0404 22,500 +0.00(+2.80%)
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%)
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.