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

One World Lithium Inc (OP: OWRDF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 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 31, 2019 0.0800 0.0800 0.0750 0.0750 56,600 -0.02(-22.12%)
Jul 30, 2019 0.0953 0.0969 0.0951 0.0963 17,410 -0.00(-0.72%)
Jul 29, 2019 0.0975 0.0975 0.0970 0.0970 26,885 -0.02(-17.87%)
Jul 23, 2019 0.1181 0.1181 0.1181 0 +0.01(+6.40%)
Jul 22, 2019 0.1110 0.1110 0.1110 0.1110 5,000 -0.00(-0.54%)
Jul 17, 2019 0.1116 0.1116 0.1116 0 +0.00(+4.40%)
Jul 12, 2019 0.1069 0.1069 0.1069 0 +0.01(+12.53%)
Jul 11, 2019 0.1300 0.1300 0.0937 0.0950 32,000 -0.08(-44.12%)
Jul 10, 2019 0.1700 0.1700 0.1693 0.1700 35,000 -0.03(-13.79%)
Jul 09, 2019 0.2100 0.2100 0.1864 0.1972 53,719 -0.01(-6.10%)
Jul 08, 2019 0.2100 0.2100 0.2100 0.2100 3,770 +0.02(+10.53%)
Jul 05, 2019 0.1721 0.1900 0.1721 0.1900 4,500 +0.01(+2.70%)
Jun 27, 2019 0.1850 0.1850 0.1850 0 -0.00(-0.48%)
Jun 26, 2019 0.1784 0.1859 0.1784 0.1859 40,000 +0.02(+12.33%)
Jun 24, 2019 0.1655 0.1655 0.1655 0 -0.01(-8.06%)
Jun 21, 2019 0.1808 0.1808 0.1700 0.1800 10,300 -0.00(-1.37%)
Jun 20, 2019 0.2050 0.2050 0.1825 0.1825 19,500 -0.03(-15.08%)
Jun 19, 2019 0.2000 0.2149 0.2000 0.2149 5,500 +0.00(+1.37%)
Jun 18, 2019 0.2000 0.2150 0.2000 0.2120 82,501 +0.01(+5.74%)
Jun 17, 2019 0.1900 0.2005 0.1900 0.2005 31,521 +0.01(+5.53%)
Jun 14, 2019 0.1800 0.1900 0.1751 0.1900 27,000 +0.00(+2.15%)
Jun 12, 2019 0.1860 0.1860 0.1860 0 -0.00(-2.11%)
Jun 11, 2019 0.1900 0.1900 0.1900 0.1900 8,500 +0.01(+4.11%)
Jun 10, 2019 0.1800 0.1848 0.1750 0.1825 7,400 -0.01(-3.95%)
Jun 07, 2019 0.1800 0.2000 0.1799 0.1900 166,500 +0.01(+5.56%)
Jun 06, 2019 0.1733 0.1800 0.1733 0.1800 22,080 +0.02(+10.23%)
Jun 05, 2019 0.1800 0.1900 0.1633 0.1633 52,693 -0.01(-6.69%)
Jun 04, 2019 0.1500 0.1750 0.1500 0.1750 106,824 +0.02(+11.11%)
Jun 03, 2019 0.1466 0.1575 0.1448 0.1575 101,500 +0.01(+5.00%)
May 31, 2019 0.1462 0.1550 0.1350 0.1500 150,200 +0.00(+0.00%)
May 30, 2019 0.1400 0.1500 0.1400 0.1500 73,606 -0.00(-2.91%)
May 29, 2019 0.1418 0.1545 0.1418 0.1545 4,500 -0.00(-0.32%)
May 28, 2019 0.1451 0.1550 0.1400 0.1550 18,000 +0.01(+5.44%)
May 24, 2019 0.1700 0.1700 0.1399 0.1470 34,500 +0.00(+2.44%)
May 22, 2019 0.1435 0.1435 0.1435 0 +0.00(+1.77%)
May 17, 2019 0.1410 0.1410 0.1410 0 -0.01(-6.00%)
May 14, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 13, 2019 0.1700 0.1700 0.1500 0.1500 52,991 -0.00(-0.66%)
May 10, 2019 0.1513 0.1513 0.1436 0.1510 10,900 +0.00(+1.68%)
May 09, 2019 0.1485 0.1485 0.1485 0.1485 16,321 -0.00(-0.20%)
May 08, 2019 0.1451 0.1488 0.1451 0.1488 6,460 +0.01(+6.29%)
May 07, 2019 0.1487 0.1487 0.1400 0.1400 12,563 -0.02(-12.50%)
May 06, 2019 0.1505 0.1600 0.1505 0.1600 4,203 +0.01(+6.67%)
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.