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 28, 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 (%)
Sep 29, 2020 0.0649 0.0649 0.0649 0 +0.00(+0.00%)
Sep 28, 2020 0.0650 0.0650 0.0600 0.0649 26,201 -0.00(-6.08%)
Sep 25, 2020 0.0635 0.0692 0.0634 0.0691 14,400 +0.00(+6.31%)
Sep 24, 2020 0.0665 0.0665 0.0563 0.0650 22,300 -0.00(-0.91%)
Sep 23, 2020 0.0676 0.0676 0.0550 0.0656 27,300 -0.00(-1.35%)
Sep 22, 2020 0.0665 0.0665 0.0665 0.0665 100 +0.00(+1.22%)
Sep 18, 2020 0.0657 0.0657 0.0657 0 -0.00(-0.90%)
Sep 17, 2020 0.0643 0.0663 0.0619 0.0663 1,500 -0.00(-3.07%)
Sep 15, 2020 0.0684 0.0684 0.0684 0 -0.00(-5.26%)
Sep 11, 2020 0.0722 0.0722 0.0722 0 -0.00(-1.23%)
Sep 10, 2020 0.0630 0.0731 0.0630 0.0731 1,100 +0.00(+0.00%)
Sep 09, 2020 0.0720 0.0732 0.0634 0.0731 16,697 -0.00(-0.95%)
Sep 08, 2020 0.0760 0.0772 0.0718 0.0738 16,625 -0.00(-0.27%)
Sep 04, 2020 0.0668 0.0740 0.0668 0.0740 1,500 +0.00(+0.82%)
Sep 03, 2020 0.0734 0.0734 0.0734 0.0734 13,468 -0.01(-8.25%)
Sep 01, 2020 0.0800 0.0800 0.0800 0 +0.02(+23.27%)
Aug 31, 2020 0.0653 0.0653 0.0590 0.0649 20,002 +0.01(+10.00%)
Aug 27, 2020 0.0590 0.0590 0.0590 0 +0.00(+7.27%)
Aug 26, 2020 0.0459 0.0550 0.0459 0.0550 20,000 -0.01(-9.39%)
Aug 24, 2020 0.0607 0.0607 0.0607 0 +0.00(+4.84%)
Aug 21, 2020 0.0560 0.0608 0.0533 0.0579 5,400 -0.01(-10.92%)
Aug 19, 2020 0.0650 0.0650 0.0650 0 +0.00(+4.00%)
Aug 18, 2020 0.0625 0.0625 0.0625 99 +0.00(+0.00%)
Aug 17, 2020 0.0600 0.0625 0.0600 0.0625 14,000 +0.00(+0.32%)
Aug 12, 2020 0.0623 0.0623 0.0623 0 +0.00(+0.97%)
Aug 11, 2020 0.0510 0.0617 0.0510 0.0617 14,823 -0.02(-26.28%)
Aug 07, 2020 0.0837 0.0837 0.0837 0 +0.00(+3.33%)
Aug 06, 2020 0.0828 0.0828 0.0722 0.0810 801 +0.00(+0.75%)
Aug 05, 2020 0.0635 0.0804 0.0607 0.0804 2,000 +0.00(+0.50%)
Aug 03, 2020 0.0800 0.0800 0.0800 0 +0.01(+11.58%)
Jul 28, 2020 0.0717 0.0717 0.0717 0 -0.02(-20.51%)
Jul 17, 2020 0.0902 0.0902 0.0902 0 -0.00(-0.33%)
Jul 16, 2020 0.0864 0.0905 0.0788 0.0905 4,200 +0.00(+0.33%)
Jul 15, 2020 0.0885 0.0902 0.0885 0.0902 400 +0.00(+5.25%)
Jul 14, 2020 0.0881 0.0881 0.0789 0.0857 7,600 -0.00(-0.92%)
Jul 13, 2020 0.0800 0.0865 0.0800 0.0865 6,700 -0.01(-14.69%)
Jul 10, 2020 0.0997 0.1014 0.0997 0.1014 5,200 -0.01(-9.55%)
Jul 08, 2020 0.1121 0.1121 0.1121 0 +0.01(+11.21%)
Jul 07, 2020 0.0978 0.1008 0.0940 0.1008 600 +0.01(+12.00%)
Jul 06, 2020 0.0900 0.0900 0.0900 0.0900 4,500 +0.00(+0.00%)
Jul 02, 2020 0.0900 0.0900 0.0900 0.0900 9,600 +0.00(+0.00%)
Jul 01, 2020 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Jun 30, 2020 0.0933 0.0933 0.0862 0.0900 40,200 +0.00(+0.00%)
Jun 26, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 25, 2020 0.0950 0.0950 0.0900 0.0900 31,700 +0.00(+0.00%)
Jun 24, 2020 0.0880 0.0997 0.0880 0.0900 163,900 +0.00(+0.00%)
Jun 23, 2020 0.0908 0.1050 0.0900 0.0900 34,047 -0.00(-4.36%)
Jun 22, 2020 0.0941 0.0941 0.0941 0.0941 100 +0.00(+5.02%)
Jun 19, 2020 0.0777 0.0896 0.0777 0.0896 700 +0.01(+9.40%)
Jun 18, 2020 0.0560 0.0819 0.0560 0.0819 43,800 +0.01(+8.48%)
Jun 17, 2020 0.0704 0.0755 0.0704 0.0755 10,425 +0.00(+0.94%)
Jun 11, 2020 0.0748 0.0748 0.0748 0 -0.00(-5.79%)
Jun 10, 2020 0.0840 0.0840 0.0689 0.0794 7,000 +0.00(+3.66%)
Jun 09, 2020 0.0556 0.0766 0.0556 0.0766 37,266 +0.01(+11.01%)
Jun 08, 2020 0.0548 0.0690 0.0548 0.0690 1,600 +0.01(+15.38%)
Jun 05, 2020 0.0670 0.0670 0.0588 0.0598 45,000 -0.00(-5.53%)
Jun 04, 2020 0.0606 0.0633 0.0606 0.0633 5,200 -0.00(-1.40%)
Jun 02, 2020 0.0642 0.0642 0.0642 0 +0.00(+6.82%)
Jun 01, 2020 0.0548 0.0601 0.0480 0.0601 2,177 +0.01(+14.04%)
May 29, 2020 0.0527 0.0527 0.0527 0.0527 500 -0.00(-2.77%)
May 27, 2020 0.0542 0.0542 0.0542 0 +0.00(+0.00%)
May 26, 2020 0.0517 0.0542 0.0517 0.0542 3,450 +0.01(+12.92%)
May 22, 2020 0.0450 0.0480 0.0450 0.0480 10,300 -0.00(-6.98%)
May 20, 2020 0.0516 0.0516 0.0516 0 -0.00(-6.18%)
May 18, 2020 0.0550 0.0550 0.0550 0 +0.00(+8.06%)
May 15, 2020 0.0470 0.0509 0.0445 0.0509 126,700 +0.00(+7.84%)
May 13, 2020 0.0472 0.0472 0.0472 0 -0.00(-7.63%)
May 11, 2020 0.0511 0.0511 0.0511 0 -0.00(-2.11%)
May 08, 2020 0.0469 0.0537 0.0398 0.0522 2,900 +0.00(+4.82%)
May 07, 2020 0.0581 0.0581 0.0498 0.0498 17,200 -0.00(-1.78%)
May 06, 2020 0.0451 0.0507 0.0451 0.0507 400 +0.00(+1.40%)
May 05, 2020 0.0363 0.0500 0.0363 0.0500 45,018 +0.00(+0.00%)
May 04, 2020 0.0420 0.0579 0.0392 0.0500 31,300 +0.00(+0.81%)
May 01, 2020 0.0446 0.0496 0.0380 0.0496 50,900 +0.00(+1.64%)
Apr 30, 2020 0.0475 0.0539 0.0402 0.0488 20,050 -0.00(-2.20%)
Apr 29, 2020 0.0522 0.0522 0.0400 0.0499 30,800 -0.00(-2.35%)
Apr 28, 2020 0.0522 0.0538 0.0418 0.0511 76,760 -0.00(-1.35%)
Apr 27, 2020 0.0517 0.0518 0.0490 0.0518 35,400 +0.00(+1.77%)
Apr 23, 2020 0.0509 0.0509 0.0509 0 +0.00(+8.30%)
Apr 22, 2020 0.0479 0.0479 0.0400 0.0470 17,500 +0.00(+6.09%)
Apr 21, 2020 0.0400 0.0443 0.0400 0.0443 4,500 -0.00(-9.41%)
Apr 20, 2020 0.0490 0.0490 0.0489 0.0489 17,500 -0.00(-0.81%)
Apr 16, 2020 0.0493 0.0493 0.0493 0 -0.00(-7.50%)
Apr 15, 2020 0.0533 0.0533 0.0533 0.0533 300 +0.00(+6.60%)
Apr 14, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.20%)
Apr 13, 2020 0.0450 0.0499 0.0415 0.0499 18,500 +0.01(+13.93%)
Apr 09, 2020 0.0380 0.0438 0.0356 0.0438 74,600 +0.00(+12.31%)
Apr 02, 2020 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Mar 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
Mar 30, 2020 0.0363 0.0398 0.0363 0.0398 5,500 +0.00(+9.04%)
Mar 27, 2020 0.0365 0.0365 0.0365 0.0365 500 +0.00(+8.31%)
Mar 25, 2020 0.0337 0.0337 0.0337 0 +0.00(+2.12%)
Mar 24, 2020 0.0226 0.0330 0.0226 0.0330 4,666 -0.00(-2.94%)
Mar 20, 2020 0.0340 0.0340 0.0340 0 -0.01(-13.92%)
Mar 19, 2020 0.0395 0.0395 0.0395 18 +0.00(+0.00%)
Mar 17, 2020 0.0395 0.0395 0.0395 0 -0.00(-2.47%)
Mar 13, 2020 0.0405 0.0405 0.0405 0 +0.01(+46.74%)
Mar 12, 2020 0.0280 0.0280 0.0209 0.0276 57,770 -0.01(-31.85%)
Mar 11, 2020 0.0476 0.0476 0.0394 0.0405 28,900 -0.00(-3.57%)
Mar 10, 2020 0.0499 0.0499 0.0420 0.0420 71,000 -0.01(-16.00%)
Mar 09, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 06, 2020 0.0510 0.0510 0.0500 0.0500 11,700 -0.01(-10.71%)
Mar 05, 2020 0.0560 0.0560 0.0560 0.0560 500 +0.00(+5.07%)
Mar 04, 2020 0.0520 0.0533 0.0520 0.0533 19,546 -0.00(-2.02%)
Mar 02, 2020 0.0544 0.0544 0.0544 0 +0.00(+1.87%)
Feb 28, 2020 0.0426 0.0561 0.0426 0.0534 86,400 +0.01(+18.67%)
Feb 27, 2020 0.0544 0.0544 0.0418 0.0450 20,580 -0.01(-13.46%)
Feb 26, 2020 0.0491 0.0520 0.0461 0.0520 50,000 -0.00(-5.45%)
Feb 25, 2020 0.0585 0.0644 0.0478 0.0550 253,300 -0.00(-3.34%)
Feb 24, 2020 0.0511 0.0613 0.0511 0.0569 209,681 -0.00(-2.07%)
Feb 21, 2020 0.0510 0.0581 0.0510 0.0581 54,900 -0.00(-6.89%)
Feb 19, 2020 0.0624 0.0624 0.0624 0 +0.00(+2.46%)
Feb 18, 2020 0.0661 0.0661 0.0609 0.0609 20,150 -0.00(-2.40%)
Feb 14, 2020 0.0565 0.0624 0.0550 0.0624 44,200 +0.00(+4.00%)
Feb 13, 2020 0.0600 0.0600 0.0600 0.0600 500 +0.00(+2.56%)
Feb 12, 2020 0.0585 0.0585 0.0585 0.0585 100 +0.00(+1.56%)
Feb 11, 2020 0.0510 0.0689 0.0510 0.0576 145,800 -0.00(-7.10%)
Feb 10, 2020 0.0613 0.0620 0.0613 0.0620 13,100 -0.00(-0.16%)
Feb 07, 2020 0.0530 0.0621 0.0514 0.0621 40,100 -0.00(-4.75%)
Feb 06, 2020 0.0571 0.0652 0.0568 0.0652 200,500 +0.01(+14.39%)
Feb 05, 2020 0.0593 0.0655 0.0524 0.0570 21,700 -0.00(-4.20%)
Feb 04, 2020 0.0766 0.0766 0.0595 0.0595 15,600 -0.01(-9.71%)
Feb 03, 2020 0.0571 0.0659 0.0571 0.0659 2,859 -0.00(-5.59%)
Jan 30, 2020 0.0698 0.0698 0.0698 0 +0.00(+1.75%)
Jan 29, 2020 0.0630 0.0686 0.0625 0.0686 700 -0.01(-10.68%)
Jan 27, 2020 0.0768 0.0768 0.0768 0 -0.00(-1.54%)
Jan 24, 2020 0.0812 0.0812 0.0604 0.0780 7,200 +0.00(+2.09%)
Jan 22, 2020 0.0764 0.0764 0.0764 0 +0.00(+1.19%)
Jan 21, 2020 0.0755 0.0755 0.0755 0.0755 100 +0.01(+15.62%)
Jan 17, 2020 0.0595 0.0701 0.0595 0.0653 1,900 +0.00(+5.32%)
Jan 16, 2020 0.0575 0.0620 0.0531 0.0620 84,188 +0.00(+7.83%)
Jan 15, 2020 0.0575 0.0575 0.0575 0.0575 500 -0.01(-11.40%)
Jan 14, 2020 0.0649 0.0649 0.0649 0.0649 100 +0.01(+8.53%)
Jan 13, 2020 0.0596 0.0656 0.0596 0.0598 12,000 -0.00(-5.38%)
Jan 10, 2020 0.0555 0.0632 0.0555 0.0632 10,400 +0.00(+1.94%)
Jan 09, 2020 0.0588 0.0620 0.0523 0.0620 35,300 +0.00(+4.03%)
Jan 08, 2020 0.0579 0.0610 0.0579 0.0596 7,166 -0.01(-9.42%)
Jan 07, 2020 0.0640 0.0658 0.0540 0.0658 45,500 -0.03(-30.74%)
Jan 06, 2020 0.0950 0.0950 0.0950 4 +0.00(+0.00%)
Dec 26, 2019 0.0950 0.0950 0.0950 0 +0.02(+29.43%)
Dec 24, 2019 0.0670 0.0734 0.0665 0.0734 6,300 +0.00(+0.00%)
Dec 23, 2019 0.0670 0.0734 0.0670 0.0734 68,324 +0.00(+1.10%)
Dec 20, 2019 0.0685 0.0726 0.0685 0.0726 20,000 +0.00(+5.83%)
Dec 19, 2019 0.0735 0.0735 0.0669 0.0686 30,600 -0.00(-5.90%)
Dec 18, 2019 0.0703 0.0732 0.0689 0.0729 57,882 +0.00(+3.70%)
Dec 17, 2019 0.0723 0.0723 0.0703 0.0703 600 -0.00(-1.26%)
Dec 13, 2019 0.0712 0.0712 0.0712 0 +0.00(+3.04%)
Dec 12, 2019 0.0691 0.0691 0.0691 0.0691 500 -0.02(-23.22%)
Dec 06, 2019 0.0900 0.0900 0.0900 0 -0.01(-7.31%)
Dec 05, 2019 0.0968 0.1100 0.0855 0.0971 12,000 -0.00(-0.82%)
Dec 02, 2019 0.0979 0.0979 0.0979 0 +0.00(+4.37%)
Nov 29, 2019 0.0938 0.0938 0.0938 0.0938 1,000 +0.00(+2.29%)
Nov 27, 2019 0.0863 0.0917 0.0863 0.0917 11,000 -0.00(-3.88%)
Nov 26, 2019 0.0900 0.0963 0.0900 0.0954 10,501 -0.00(-4.50%)
Nov 25, 2019 0.0999 0.0999 0.0999 1 +0.00(+0.00%)
Nov 22, 2019 0.1029 0.1041 0.0999 0.0999 53,500 +0.01(+11.00%)
Nov 21, 2019 0.0964 0.1200 0.0900 0.0900 58,000 -0.01(-12.88%)
Nov 20, 2019 0.1033 0.1033 0.1033 0.1033 1,000 +0.01(+7.16%)
Nov 19, 2019 0.0965 0.0999 0.0887 0.0964 11,500 -0.00(-3.60%)
Nov 18, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+9.17%)
Nov 14, 2019 0.0916 0.0916 0.0916 0 -0.00(-5.08%)
Nov 11, 2019 0.0965 0.0965 0.0965 0 -0.02(-13.99%)
Nov 04, 2019 0.1122 0.1122 0.1122 0 +0.01(+6.86%)
Nov 01, 2019 0.1050 0.1050 0.1050 0.1050 2,600 +0.00(+0.00%)
Oct 28, 2019 0.1050 0.1050 0.1050 0.1050 2,600 -0.01(-6.17%)
Oct 22, 2019 0.1119 0.1119 0.1119 0 +0.01(+6.27%)
Oct 21, 2019 0.1053 0.1053 0.1053 0.1053 1,000 +0.01(+8.33%)
Oct 18, 2019 0.0972 0.0972 0.0972 0.0972 3,000 +0.00(+2.32%)
Oct 17, 2019 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+2.26%)
Oct 16, 2019 0.0900 0.0929 0.0900 0.0929 2,000 -0.01(-7.10%)
Oct 10, 2019 0.1000 0.1000 0.1000 0 -0.00(-3.47%)
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.