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 (%)
Jun 30, 2021 0.0687 0.0730 0.0659 0.0695 292,600 -0.00(-5.57%)
Jun 29, 2021 0.0728 0.0772 0.0702 0.0736 179,025 +0.00(+0.27%)
Jun 28, 2021 0.0750 0.0770 0.0727 0.0734 335,044 -0.00(-6.14%)
Jun 25, 2021 0.0772 0.0785 0.0750 0.0782 181,900 -0.01(-8.86%)
Jun 23, 2021 0.0858 0.0858 0.0858 0 +0.00(+5.93%)
Jun 22, 2021 0.0807 0.0857 0.0756 0.0810 81,200 -0.00(-5.15%)
Jun 21, 2021 0.0870 0.0870 0.0740 0.0854 211,852 +0.00(+0.95%)
Jun 18, 2021 0.0850 0.0894 0.0846 0.0846 33,000 -0.00(-1.63%)
Jun 17, 2021 0.0893 0.0893 0.0860 0.0860 17,500 -0.00(-2.71%)
Jun 16, 2021 0.0884 0.0884 0.0884 0.0884 800 -0.01(-11.07%)
Jun 15, 2021 0.0921 0.0994 0.0921 0.0994 1,450 +0.01(+9.83%)
Jun 14, 2021 0.0902 0.0949 0.0902 0.0905 60,300 -0.00(-0.33%)
Jun 11, 2021 0.0895 0.0908 0.0861 0.0908 207,481 -0.00(-1.63%)
Jun 10, 2021 0.0910 0.0923 0.0890 0.0923 171,243 -0.00(-3.95%)
Jun 09, 2021 0.0911 0.0973 0.0911 0.0961 12,310 -0.00(-0.72%)
Jun 08, 2021 0.0999 0.0999 0.0950 0.0968 1,406 -0.00(-1.73%)
Jun 07, 2021 0.0934 0.0999 0.0934 0.0985 33,466 +0.00(+4.34%)
Jun 04, 2021 0.0945 0.0945 0.0922 0.0944 19,406 -0.00(-1.77%)
Jun 03, 2021 0.0978 0.0978 0.0900 0.0961 13,881 +0.00(+1.16%)
Jun 02, 2021 0.0929 0.0996 0.0929 0.0950 91,600 +0.00(+2.26%)
Jun 01, 2021 0.0937 0.0960 0.0901 0.0929 35,110 -0.00(-3.13%)
May 28, 2021 0.0910 0.0959 0.0910 0.0959 71,650 -0.00(-3.62%)
May 27, 2021 0.1006 0.1038 0.0907 0.0995 179,224 -0.00(-0.50%)
May 26, 2021 0.0950 0.1000 0.0949 0.1000 36,325 -0.00(-0.10%)
May 25, 2021 0.0917 0.1001 0.0900 0.1001 95,700 -0.00(-4.48%)
May 24, 2021 0.0900 0.1060 0.0900 0.1048 31,477 +0.01(+9.39%)
May 21, 2021 0.0964 0.0964 0.0937 0.0958 89,737 +0.00(+2.24%)
May 20, 2021 0.0900 0.0964 0.0900 0.0937 225,300 -0.00(-1.88%)
May 19, 2021 0.0965 0.0965 0.0900 0.0955 9,250 -0.00(-4.40%)
May 18, 2021 0.0949 0.1000 0.0900 0.0999 8,500 +0.00(+5.16%)
May 17, 2021 0.0955 0.0955 0.0895 0.0950 29,385 -0.00(-0.52%)
May 14, 2021 0.0935 0.0955 0.0935 0.0955 1,300 +0.01(+6.11%)
May 13, 2021 0.0900 0.0900 0.0900 0.0900 18,900 -0.00(-1.10%)
May 12, 2021 0.0909 0.0910 0.0907 0.0910 30,880 +0.00(+3.76%)
May 11, 2021 0.0952 0.0952 0.0840 0.0877 232,410 -0.01(-8.17%)
May 10, 2021 0.0950 0.1020 0.0910 0.0955 45,783 +0.00(+5.41%)
May 06, 2021 0.0906 0.0906 0.0906 0 +0.00(+0.67%)
May 05, 2021 0.0895 0.1000 0.0895 0.0900 12,200 +0.00(+0.22%)
May 04, 2021 0.0853 0.0939 0.0811 0.0898 65,275 -0.00(-0.55%)
May 03, 2021 0.1000 0.1000 0.0837 0.0903 117,780 -0.00(-0.44%)
Apr 30, 2021 0.0894 0.0940 0.0850 0.0907 510,900 +0.00(+0.89%)
Apr 29, 2021 0.0874 0.0933 0.0850 0.0899 32,700 -0.00(-0.44%)
Apr 28, 2021 0.0888 0.0978 0.0844 0.0903 339,300 -0.01(-7.76%)
Apr 27, 2021 0.0900 0.0981 0.0870 0.0979 69,058 +0.01(+8.66%)
Apr 26, 2021 0.0947 0.0947 0.0874 0.0901 38,430 -0.01(-6.73%)
Apr 23, 2021 0.0925 0.0966 0.0835 0.0966 215,300 +0.00(+4.43%)
Apr 22, 2021 0.0919 0.0939 0.0807 0.0925 476,190 +0.00(+0.00%)
Apr 21, 2021 0.0881 0.0929 0.0867 0.0925 125,781 +0.00(+0.43%)
Apr 20, 2021 0.0935 0.0970 0.0831 0.0921 15,141 +0.00(+3.60%)
Apr 19, 2021 0.0916 0.1020 0.0827 0.0889 64,357 -0.00(-4.51%)
Apr 16, 2021 0.0868 0.0933 0.0860 0.0931 37,600 -0.00(-4.02%)
Apr 15, 2021 0.0890 0.0997 0.0876 0.0970 87,080 -0.00(-2.81%)
Apr 14, 2021 0.0975 0.1003 0.0864 0.0998 225,586 +0.00(+3.53%)
Apr 13, 2021 0.0954 0.0964 0.0924 0.0964 5,300 -0.00(-0.21%)
Apr 12, 2021 0.0943 0.1005 0.0915 0.0966 130,450 -0.00(-2.42%)
Apr 09, 2021 0.1000 0.1100 0.0952 0.0990 9,500 -0.00(-1.10%)
Apr 08, 2021 0.1052 0.1052 0.0952 0.1001 66,050 +0.00(+0.20%)
Apr 07, 2021 0.0996 0.1003 0.0951 0.0999 9,315 +0.00(+0.91%)
Apr 06, 2021 0.1073 0.1073 0.0952 0.0990 20,046 -0.00(-2.75%)
Apr 05, 2021 0.1150 0.1150 0.0949 0.1018 24,285 -0.00(-1.83%)
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.