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

One World Lithium Inc (OP: OWRDF )

0.0140 UNCHANGED
Last Price Updated: 12:23 PM EDT, Apr 23, 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 (%)
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%)
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.