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, 2022 0.0630 0.0637 0.0602 0.0630 128,947 +0.00(+0.00%)
Feb 25, 2022 0.0626 0.0630 0.0626 0.0630 10,479 +0.00(+2.94%)
Feb 24, 2022 0.0630 0.0660 0.0540 0.0612 167,164 -0.00(-2.55%)
Feb 22, 2022 0.0628 0 -0.01(-7.37%)
Feb 18, 2022 0.0678 0 +0.00(+1.35%)
Feb 17, 2022 0.0638 0.0672 0.0619 0.0669 96,000 +0.00(+4.04%)
Feb 16, 2022 0.0611 0.0643 0.0611 0.0643 2,900 +0.00(+1.26%)
Feb 15, 2022 0.0677 0.0677 0.0580 0.0635 32,050 +0.00(+0.79%)
Feb 14, 2022 0.0642 0.0642 0.0630 0.0630 18,504 -0.00(-1.10%)
Feb 11, 2022 0.0677 0.0740 0.0608 0.0637 63,839 -0.00(-5.91%)
Feb 10, 2022 0.0593 0.0680 0.0593 0.0677 37,838 +0.00(+6.45%)
Feb 09, 2022 0.0595 0.0643 0.0552 0.0636 89,415 -0.00(-5.78%)
Feb 08, 2022 0.0520 0.0675 0.0512 0.0675 166,201 +0.00(+6.13%)
Feb 07, 2022 0.0374 0.0644 0.0350 0.0636 98,357 +0.02(+45.87%)
Feb 04, 2022 0.0378 0.0436 0.0372 0.0436 57,920 -0.00(-1.13%)
Feb 03, 2022 0.0378 0.0441 62,295 +0.00(+0.46%)
Feb 02, 2022 0.0400 0.0440 0.0389 0.0439 138,950 +0.00(+8.66%)
Feb 01, 2022 0.0396 0.0439 0.0396 0.0404 38,380 -0.00(-8.60%)
Jan 31, 2022 0.0335 0.0442 0.0335 0.0442 110,318 +0.01(+12.76%)
Jan 28, 2022 0.0392 0.0392 0.0392 0.0392 200 +0.00(+9.19%)
Jan 27, 2022 0.0359 0.0359 0.0359 0.0359 1,000 +0.00(+0.00%)
Jan 26, 2022 0.0359 0.0359 0.0320 0.0359 38,400 +0.00(+5.59%)
Jan 24, 2022 0.0340 0 -0.00(-2.86%)
Jan 21, 2022 0.0369 0.0369 0.0337 0.0350 43,675 -0.00(-5.15%)
Jan 20, 2022 0.0360 0.0369 0.0360 0.0369 300,300 +0.00(+2.50%)
Jan 19, 2022 0.0321 0.0360 0.0321 0.0360 6,070 +0.00(+0.28%)
Jan 18, 2022 0.0338 0.0360 0.0331 0.0359 47,011 -0.00(-0.28%)
Jan 14, 2022 0.0360 0 +0.00(+0.00%)
Jan 13, 2022 0.0360 0.0360 0.0360 0.0360 9,120 +0.00(+0.00%)
Jan 12, 2022 0.0336 0.0363 0.0336 0.0360 263,950 +0.00(+1.41%)
Jan 11, 2022 0.0333 0.0355 0.0316 0.0355 16,375 +0.00(+1.43%)
Jan 10, 2022 0.0325 0.0370 0.0298 0.0350 127,000 +0.00(+11.11%)
Jan 07, 2022 0.0325 0.0335 0.0298 0.0315 754,422 -0.00(-1.56%)
Jan 06, 2022 0.0300 0.0320 0.0274 0.0320 913,038 +0.00(+0.63%)
Jan 05, 2022 0.0400 0.0400 0.0315 0.0318 243,287 -0.01(-18.46%)
Jan 04, 2022 0.0738 0.0738 0.0293 0.0390 3,692,210 -0.04(-52.38%)
Jan 03, 2022 0.0819 0.0819 0.0819 0.0819 200 +0.01(+7.91%)
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%)
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.