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

One World Lithium Inc (OP: OWRDF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 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 (%)
Feb 26, 2021 0.1036 0.1036 0.0847 0.0940 314,000 -0.01(-9.35%)
Feb 25, 2021 0.1147 0.1195 0.0989 0.1037 166,342 -0.01(-6.74%)
Feb 24, 2021 0.1079 0.1170 0.1036 0.1112 483,112 +0.01(+13.35%)
Feb 23, 2021 0.0940 0.1047 0.0940 0.0981 80,864 -0.01(-8.66%)
Feb 22, 2021 0.1150 0.1150 0.0941 0.1074 548,792 -0.00(-1.74%)
Feb 19, 2021 0.0939 0.1100 0.0897 0.1093 545,700 +0.01(+11.53%)
Feb 18, 2021 0.0989 0.1029 0.0912 0.0980 357,791 -0.01(-5.50%)
Feb 17, 2021 0.1200 0.1200 0.0982 0.1037 552,679 -0.01(-9.67%)
Feb 16, 2021 0.1181 0.1265 0.0950 0.1148 1,883,943 +0.00(+2.04%)
Feb 12, 2021 0.0902 0.1200 0.0841 0.1125 848,400 +0.03(+34.73%)
Feb 11, 2021 0.0930 0.0954 0.0790 0.0835 739,046 -0.01(-8.44%)
Feb 10, 2021 0.0828 0.0996 0.0826 0.0912 369,749 +0.00(+2.93%)
Feb 09, 2021 0.0680 0.0958 0.0634 0.0886 240,810 +0.02(+28.97%)
Feb 08, 2021 0.0704 0.0710 0.0666 0.0687 27,450 +0.00(+0.29%)
Feb 05, 2021 0.0665 0.0685 0.0630 0.0685 7,300 +0.00(+0.00%)
Feb 04, 2021 0.0705 0.0754 0.0662 0.0685 583,443 +0.00(+1.03%)
Feb 03, 2021 0.0708 0.0708 0.0649 0.0678 1,400 +0.00(+0.44%)
Feb 02, 2021 0.0619 0.0700 0.0619 0.0675 62,582 +0.00(+0.00%)
Feb 01, 2021 0.0629 0.0675 0.0629 0.0675 39,250 +0.00(+5.80%)
Jan 29, 2021 0.0620 0.0638 0.0585 0.0638 51,700 -0.00(-5.20%)
Jan 28, 2021 0.0636 0.0675 0.0615 0.0673 89,208 -0.00(-0.88%)
Jan 27, 2021 0.0588 0.0679 0.0549 0.0679 109,400 +0.00(+5.93%)
Jan 26, 2021 0.0640 0.0642 0.0601 0.0641 80,246 -0.00(-6.56%)
Jan 25, 2021 0.0767 0.0796 0.0653 0.0686 31,226 -0.00(-5.12%)
Jan 22, 2021 0.0760 0.0760 0.0700 0.0723 116,000 -0.00(-5.12%)
Jan 21, 2021 0.0735 0.0803 0.0681 0.0762 10,000 -0.00(-1.17%)
Jan 20, 2021 0.0726 0.0805 0.0663 0.0771 20,410 +0.01(+9.21%)
Jan 19, 2021 0.0712 0.0712 0.0650 0.0706 5,800 +0.01(+12.60%)
Jan 15, 2021 0.0605 0.0627 0.0605 0.0627 600 +0.00(+2.12%)
Jan 14, 2021 0.0639 0.0652 0.0607 0.0614 12,393 -0.00(-3.00%)
Jan 13, 2021 0.0498 0.0650 0.0498 0.0633 718,463 +0.01(+11.64%)
Jan 11, 2021 0.0567 0.0567 0.0567 0 -0.00(-0.70%)
Jan 08, 2021 0.0609 0.0632 0.0545 0.0571 4,000 -0.01(-9.37%)
Jan 07, 2021 0.0630 0.0630 0.0630 0.0630 1,000 +0.00(+2.77%)
Jan 06, 2021 0.0613 0.0613 0.0613 0.0613 800 +0.00(+0.16%)
Jan 05, 2021 0.0620 0.0620 0.0565 0.0612 25,759 +0.00(+0.33%)
Jan 04, 2021 0.0575 0.0610 0.0573 0.0610 1,025 +0.00(+1.50%)
Dec 31, 2020 0.0601 0.0601 0.0601 0 +0.00(+2.39%)
Dec 29, 2020 0.0587 0.0587 0.0587 0 -0.01(-8.28%)
Dec 28, 2020 0.0540 0.0640 0.0500 0.0640 2,395 +0.01(+13.27%)
Dec 24, 2020 0.0528 0.0586 0.0476 0.0565 2,300 +0.00(+0.18%)
Dec 23, 2020 0.0582 0.0582 0.0500 0.0564 16,300 -0.00(-2.93%)
Dec 22, 2020 0.0582 0.0582 0.0581 0.0581 16,000 -0.00(-0.34%)
Dec 21, 2020 0.0583 0.0583 0.0583 0.0583 20,000 +0.00(+2.28%)
Dec 17, 2020 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Dec 16, 2020 0.0498 0.0570 0.0498 0.0570 3,721 -0.00(-3.39%)
Dec 15, 2020 0.0588 0.0590 0.0500 0.0590 6,876 +0.00(+0.51%)
Dec 14, 2020 0.0587 0.0587 0.0587 90 +0.00(+0.00%)
Dec 11, 2020 0.0533 0.0587 0.0531 0.0587 3,100 -0.00(-2.00%)
Dec 10, 2020 0.0544 0.0628 0.0544 0.0599 100,600 -0.01(-12.68%)
Dec 09, 2020 0.0686 0.0686 0.0686 0.0686 1,000 +0.01(+9.76%)
Dec 08, 2020 0.0634 0.0634 0.0605 0.0625 79,114 -0.00(-2.04%)
Dec 07, 2020 0.0640 0.0640 0.0590 0.0638 75,625 -0.00(-0.16%)
Dec 04, 2020 0.0567 0.0639 0.0559 0.0639 43,100 +0.00(+2.24%)
Dec 03, 2020 0.0550 0.0635 0.0500 0.0625 323,695 +0.01(+13.64%)
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.