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
Last 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 (%)
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%)
Sep 01, 2021 0.0554 0.0606 0.0554 0.0606 130,350 +0.00(+1.00%)
Aug 31, 2021 0.0555 0.0602 0.0552 0.0600 122,500 -0.00(-5.96%)
Aug 30, 2021 0.0525 0.0638 0.0525 0.0638 533,001 +0.01(+13.73%)
Aug 27, 2021 0.0597 0.0597 0.0515 0.0561 26,501 -0.00(-0.53%)
Aug 26, 2021 0.0555 0.0599 0.0520 0.0564 17,710 -0.00(-6.16%)
Aug 25, 2021 0.0553 0.0617 0.0553 0.0601 5,940 +0.00(+7.32%)
Aug 24, 2021 0.0537 0.0560 0.0531 0.0560 1,300 +0.00(+7.49%)
Aug 23, 2021 0.0521 0.0521 0.0510 0.0521 15,890 +0.00(+3.17%)
Aug 20, 2021 0.0506 0.0556 0.0505 0.0505 141,265 -0.01(-9.34%)
Aug 19, 2021 0.0520 0.0557 0.0507 0.0557 124,190 -0.00(-0.71%)
Aug 18, 2021 0.0514 0.0561 0.0514 0.0561 1,500 -0.00(-0.88%)
Aug 17, 2021 0.0530 0.0566 0.0523 0.0566 9,741 -0.00(-0.18%)
Aug 16, 2021 0.0557 0.0601 0.0533 0.0567 251,631 -0.00(-6.28%)
Aug 12, 2021 0.0605 0.0605 0.0605 0 +0.00(+0.00%)
Aug 11, 2021 0.0560 0.0609 0.0560 0.0605 46,496 -0.00(-5.62%)
Aug 09, 2021 0.0641 0.0641 0.0641 0 +0.00(+5.60%)
Aug 06, 2021 0.0607 0.0607 0.0607 0.0607 5,749 +0.00(+0.33%)
Aug 05, 2021 0.0577 0.0605 0.0577 0.0605 30,596 +0.00(+1.34%)
Aug 04, 2021 0.0638 0.0640 0.0557 0.0597 211,150 -0.00(-6.43%)
Aug 03, 2021 0.0570 0.0641 0.0570 0.0638 135,200 +0.01(+12.13%)
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.