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 (%)
Jul 30, 2021 0.0584 0.0608 0.0543 0.0543 30,551 -0.00(-3.21%)
Jul 29, 2021 0.0546 0.0601 0.0522 0.0561 20,042 -0.00(-0.71%)
Jul 28, 2021 0.0527 0.0565 0.0515 0.0565 85,850 -0.00(-0.35%)
Jul 27, 2021 0.0557 0.0567 0.0531 0.0567 44,200 -0.00(-0.35%)
Jul 26, 2021 0.0556 0.0569 0.0506 0.0569 19,006 +0.00(+0.18%)
Jul 23, 2021 0.0500 0.0568 0.0500 0.0568 4,300 +0.00(+9.02%)
Jul 22, 2021 0.0523 0.0523 0.0500 0.0521 3,100 -0.00(-0.38%)
Jul 21, 2021 0.0528 0.0528 0.0501 0.0523 39,700 +0.00(+1.36%)
Jul 20, 2021 0.0498 0.0517 0.0480 0.0516 15,200 +0.00(+7.50%)
Jul 19, 2021 0.0461 0.0480 0.0461 0.0480 14,200 -0.00(-3.23%)
Jul 16, 2021 0.0496 0.0496 0.0496 0.0496 500 -0.00(-8.82%)
Jul 15, 2021 0.0546 0.0546 0.0544 0.0544 26,000 +0.01(+13.57%)
Jul 14, 2021 0.0506 0.0531 0.0479 0.0479 37,700 -0.00(-8.94%)
Jul 13, 2021 0.0530 0.0530 0.0472 0.0526 54,900 -0.00(-0.57%)
Jul 12, 2021 0.0520 0.0529 0.0461 0.0529 52,466 +0.00(+0.57%)
Jul 09, 2021 0.0520 0.0526 0.0517 0.0526 66,790 +0.00(+0.57%)
Jul 08, 2021 0.0520 0.0563 0.0517 0.0523 167,470 -0.00(-6.27%)
Jul 07, 2021 0.0519 0.0564 0.0500 0.0558 456,884 -0.00(-0.89%)
Jul 06, 2021 0.0550 0.0609 0.0539 0.0563 351,635 -0.01(-13.91%)
Jul 02, 2021 0.0686 0.0731 0.0608 0.0654 166,475 -0.00(-4.25%)
Jul 01, 2021 0.0687 0.0769 0.0665 0.0683 23,575 -0.00(-1.73%)
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%)
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.