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
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 (%)
Nov 30, 2021 0.0600 0.0717 0.0600 0.0709 24,930 -0.00(-0.14%)
Nov 29, 2021 0.0690 0.0713 0.0654 0.0710 17,098 -0.00(-0.98%)
Nov 26, 2021 0.0708 0.0717 0.0708 0.0717 1,846 -0.00(-6.03%)
Nov 24, 2021 0.0693 0.0763 0.0662 0.0763 22,200 +0.00(+5.97%)
Nov 23, 2021 0.0705 0.0753 0.0682 0.0720 39,803 -0.00(-5.39%)
Nov 22, 2021 0.0761 0.0761 0.0714 0.0761 66,049 +0.00(+5.55%)
Nov 19, 2021 0.0692 0.0721 0.0669 0.0721 13,306 +0.00(+0.42%)
Nov 18, 2021 0.0662 0.0757 0.0662 0.0718 7,929 -0.00(-5.28%)
Nov 17, 2021 0.0730 0.0758 0.0674 0.0758 33,900 +0.00(+3.84%)
Nov 16, 2021 0.0764 0.0765 0.0672 0.0730 10,649 +0.00(+0.55%)
Nov 15, 2021 0.0698 0.0769 0.0637 0.0726 51,290 +0.01(+13.97%)
Nov 12, 2021 0.0681 0.0801 0.0637 0.0637 129,634 -0.02(-21.07%)
Nov 11, 2021 0.0800 0.0812 0.0667 0.0807 208,543 -0.00(-0.74%)
Nov 10, 2021 0.0737 0.0813 0.0813 37,000 +0.01(+11.37%)
Nov 09, 2021 0.0722 0.0730 0.0670 0.0730 26,200 +0.00(+0.14%)
Nov 08, 2021 0.0770 0.0770 0.0622 0.0729 135,175 +0.01(+12.67%)
Nov 05, 2021 0.0612 0.0650 0.0602 0.0647 38,220 +0.00(+0.31%)
Nov 04, 2021 0.0634 0.0647 0.0601 0.0645 65,480 -0.00(-0.62%)
Nov 03, 2021 0.0780 0.0780 0.0634 0.0649 41,490 +0.00(+0.00%)
Nov 02, 2021 0.0746 0.0746 0.0640 0.0649 4,100 +0.00(+0.31%)
Nov 01, 2021 0.0700 0.0649 0.0608 0.0647 88,614 -0.00(-0.31%)
Oct 29, 2021 0.0651 0.0700 0.0636 0.0649 48,139 -0.01(-11.34%)
Oct 28, 2021 0.0732 0.0732 0.0674 0.0732 6,404 -0.00(-0.14%)
Oct 27, 2021 0.0710 0.0733 0.0687 0.0733 58,350 +0.00(+0.41%)
Oct 26, 2021 0.0696 0.0739 0.0696 0.0730 31,200 -0.00(-5.19%)
Oct 25, 2021 0.0768 0.0773 0.0741 0.0770 45,525 -0.00(-5.29%)
Oct 22, 2021 0.0812 0.0813 0.0725 0.0813 128,326 +0.00(+0.00%)
Oct 21, 2021 0.0782 0.0813 0.0737 0.0813 67,000 +0.00(+1.88%)
Oct 20, 2021 0.0812 0.0816 0.0726 0.0798 139,116 -0.00(-1.85%)
Oct 19, 2021 0.0852 0.0852 0.0740 0.0813 171,362 +0.00(+0.12%)
Oct 18, 2021 0.0736 0.0822 0.0706 0.0812 33,350 -0.00(-0.12%)
Oct 15, 2021 0.0776 0.0813 0.0776 0.0813 14,564 +0.00(+0.00%)
Oct 14, 2021 0.0772 0.0819 0.0759 0.0813 287,401 +0.00(+0.37%)
Oct 13, 2021 0.0645 0.0811 0.0634 0.0810 39,512 +0.02(+24.42%)
Oct 12, 2021 0.0601 0.0651 0.0601 0.0651 7,825 +0.00(+2.04%)
Oct 11, 2021 0.0656 0.0694 0.0604 0.0638 43,298 +0.00(+6.33%)
Oct 08, 2021 0.0645 0.0645 0.0600 0.0600 11,000 -0.00(-6.69%)
Oct 07, 2021 0.0540 0.0643 0.0531 0.0643 6,800 +0.01(+22.48%)
Oct 05, 2021 0.0525 0.0525 0.0525 0 -0.00(-0.94%)
Oct 04, 2021 0.0500 0.0554 0.0493 0.0530 900 +0.00(+2.32%)
Oct 01, 2021 0.0533 0.0559 0.0476 0.0518 231,626 -0.00(-6.83%)
Sep 29, 2021 0.0556 0.0556 0.0556 0 -0.00(-0.71%)
Sep 28, 2021 0.0591 0.0591 0.0468 0.0560 2,348 -0.00(-1.06%)
Sep 27, 2021 0.0596 0.0596 0.0525 0.0566 14,431 +0.00(+7.81%)
Sep 24, 2021 0.0509 0.0525 0.0509 0.0525 20,300 -0.00(-4.89%)
Sep 22, 2021 0.0552 0.0552 0.0552 0 +0.00(+0.73%)
Sep 21, 2021 0.0535 0.0548 0.0500 0.0548 50,900 +0.00(+0.00%)
Sep 20, 2021 0.0546 0.0591 0.0507 0.0548 20,400 -0.00(-7.59%)
Sep 17, 2021 0.0593 0.0593 0.0593 0.0593 290 -0.00(-0.50%)
Sep 16, 2021 0.0552 0.0598 0.0508 0.0596 69,500 -0.00(-1.00%)
Sep 15, 2021 0.0602 0.0602 0.0593 0.0602 20,100 +0.00(+1.86%)
Sep 14, 2021 0.0592 0.0597 0.0569 0.0591 30,450 -0.00(-7.66%)
Sep 13, 2021 0.0591 0.0640 0.0591 0.0640 20,311 +0.00(+0.63%)
Sep 10, 2021 0.0570 0.0642 0.0551 0.0636 54,885 -0.00(-0.31%)
Sep 09, 2021 0.0593 0.0638 0.0593 0.0638 20,200 +0.00(+6.16%)
Sep 08, 2021 0.0589 0.0604 0.0574 0.0601 38,415 -0.00(-5.95%)
Sep 07, 2021 0.0643 0.0643 0.0610 0.0639 6,600 -0.00(-1.39%)
Sep 03, 2021 0.0610 0.0648 0.0610 0.0648 36,700 +0.00(+0.93%)
Sep 02, 2021 0.0597 0.0642 0.0597 0.0642 45,200 +0.00(+5.94%)
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.