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 (%)
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%)
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.