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 (%)
Dec 31, 2021 0.0786 0.0786 0.0720 0.0759 13,800 +0.00(+1.20%)
Dec 30, 2021 0.0709 0.0780 0.0695 0.0750 62,825 -0.00(-5.54%)
Dec 29, 2021 0.0751 0.0794 0.0751 0.0794 379,427 -0.00(-0.75%)
Dec 28, 2021 0.0750 0.0800 0.0709 0.0800 42,845 +0.00(+0.50%)
Dec 27, 2021 0.0704 0.0796 0.0704 0.0796 23,650 +0.01(+11.64%)
Dec 23, 2021 0.0701 0.0713 0.0692 0.0713 13,100 +0.00(+0.99%)
Dec 22, 2021 0.0704 0.0706 0.0680 0.0706 43,900 +0.00(+5.37%)
Dec 21, 2021 0.0695 0.0701 0.0632 0.0670 7,601 +0.01(+9.12%)
Dec 20, 2021 0.0700 0.0700 0.0614 0.0614 16,200 -0.01(-13.40%)
Dec 17, 2021 0.0680 0.0713 0.0670 0.0709 44,350 +0.00(+0.14%)
Dec 16, 2021 0.0604 0.0709 0.0604 0.0708 15,999 +0.01(+11.85%)
Dec 15, 2021 0.0667 0.0647 0.0576 0.0633 223,696 -0.00(-5.52%)
Dec 14, 2021 0.0670 0.0670 0.0670 0.0670 11,000 +0.00(+2.13%)
Dec 13, 2021 0.0657 0.0657 0.0656 0.0656 20,000 -0.01(-12.18%)
Dec 10, 2021 0.0707 0.0749 0.0707 0.0747 85,263 -0.00(-1.58%)
Dec 09, 2021 0.0671 0.0759 0.0671 0.0759 135,500 +0.00(+5.12%)
Dec 08, 2021 0.0716 0.0725 0.0689 0.0722 34,950 -0.00(-0.28%)
Dec 07, 2021 0.0683 0.0724 0.0683 0.0724 975 +0.00(+0.98%)
Dec 06, 2021 0.0770 0.0770 0.0661 0.0717 58,062 +0.01(+11.51%)
Dec 03, 2021 0.0656 0.0716 0.0640 0.0643 12,434 -0.00(-3.74%)
Dec 02, 2021 0.0620 0.0668 0.0620 0.0668 21,549 -0.00(-1.62%)
Dec 01, 2021 0.0668 0.0680 0.0617 0.0679 17,865 -0.00(-4.23%)
Nov 30, 2021 0.0600 0.0717 0.0600 0.0709 24,930 -0.00(-0.14%)
Nov 29, 2021 0.0690 0.0713 0.0654 0.0710 17,098 -0.00(-0.98%)
Nov 26, 2021 0.0708 0.0717 0.0708 0.0717 1,846 -0.00(-6.03%)
Nov 24, 2021 0.0693 0.0763 0.0662 0.0763 22,200 +0.00(+5.97%)
Nov 23, 2021 0.0705 0.0753 0.0682 0.0720 39,803 -0.00(-5.39%)
Nov 22, 2021 0.0761 0.0761 0.0714 0.0761 66,049 +0.00(+5.55%)
Nov 19, 2021 0.0692 0.0721 0.0669 0.0721 13,306 +0.00(+0.42%)
Nov 18, 2021 0.0662 0.0757 0.0662 0.0718 7,929 -0.00(-5.28%)
Nov 17, 2021 0.0730 0.0758 0.0674 0.0758 33,900 +0.00(+3.84%)
Nov 16, 2021 0.0764 0.0765 0.0672 0.0730 10,649 +0.00(+0.55%)
Nov 15, 2021 0.0698 0.0769 0.0637 0.0726 51,290 +0.01(+13.97%)
Nov 12, 2021 0.0681 0.0801 0.0637 0.0637 129,634 -0.02(-21.07%)
Nov 11, 2021 0.0800 0.0812 0.0667 0.0807 208,543 -0.00(-0.74%)
Nov 10, 2021 0.0737 0.0813 0.0813 37,000 +0.01(+11.37%)
Nov 09, 2021 0.0722 0.0730 0.0670 0.0730 26,200 +0.00(+0.14%)
Nov 08, 2021 0.0770 0.0770 0.0622 0.0729 135,175 +0.01(+12.67%)
Nov 05, 2021 0.0612 0.0650 0.0602 0.0647 38,220 +0.00(+0.31%)
Nov 04, 2021 0.0634 0.0647 0.0601 0.0645 65,480 -0.00(-0.62%)
Nov 03, 2021 0.0780 0.0780 0.0634 0.0649 41,490 +0.00(+0.00%)
Nov 02, 2021 0.0746 0.0746 0.0640 0.0649 4,100 +0.00(+0.31%)
Nov 01, 2021 0.0700 0.0649 0.0608 0.0647 88,614 -0.00(-0.31%)
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%)
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.