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

One World Lithium Inc (OP: OWRDF )

0.0140 UNCHANGED
Last Price Updated: 12:23 PM EDT, Apr 23, 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 (%)
Apr 30, 2021 0.0894 0.0940 0.0850 0.0907 510,900 +0.00(+0.89%)
Apr 29, 2021 0.0874 0.0933 0.0850 0.0899 32,700 -0.00(-0.44%)
Apr 28, 2021 0.0888 0.0978 0.0844 0.0903 339,300 -0.01(-7.76%)
Apr 27, 2021 0.0900 0.0981 0.0870 0.0979 69,058 +0.01(+8.66%)
Apr 26, 2021 0.0947 0.0947 0.0874 0.0901 38,430 -0.01(-6.73%)
Apr 23, 2021 0.0925 0.0966 0.0835 0.0966 215,300 +0.00(+4.43%)
Apr 22, 2021 0.0919 0.0939 0.0807 0.0925 476,190 +0.00(+0.00%)
Apr 21, 2021 0.0881 0.0929 0.0867 0.0925 125,781 +0.00(+0.43%)
Apr 20, 2021 0.0935 0.0970 0.0831 0.0921 15,141 +0.00(+3.60%)
Apr 19, 2021 0.0916 0.1020 0.0827 0.0889 64,357 -0.00(-4.51%)
Apr 16, 2021 0.0868 0.0933 0.0860 0.0931 37,600 -0.00(-4.02%)
Apr 15, 2021 0.0890 0.0997 0.0876 0.0970 87,080 -0.00(-2.81%)
Apr 14, 2021 0.0975 0.1003 0.0864 0.0998 225,586 +0.00(+3.53%)
Apr 13, 2021 0.0954 0.0964 0.0924 0.0964 5,300 -0.00(-0.21%)
Apr 12, 2021 0.0943 0.1005 0.0915 0.0966 130,450 -0.00(-2.42%)
Apr 09, 2021 0.1000 0.1100 0.0952 0.0990 9,500 -0.00(-1.10%)
Apr 08, 2021 0.1052 0.1052 0.0952 0.1001 66,050 +0.00(+0.20%)
Apr 07, 2021 0.0996 0.1003 0.0951 0.0999 9,315 +0.00(+0.91%)
Apr 06, 2021 0.1073 0.1073 0.0952 0.0990 20,046 -0.00(-2.75%)
Apr 05, 2021 0.1150 0.1150 0.0949 0.1018 24,285 -0.00(-1.83%)
Apr 01, 2021 0.0960 0.1045 0.0960 0.1037 21,600 +0.00(+0.10%)
Mar 31, 2021 0.0995 0.1036 0.0995 0.1036 5,801 +0.01(+9.05%)
Mar 30, 2021 0.0870 0.0950 0.0870 0.0950 29,246 +0.00(+3.37%)
Mar 29, 2021 0.0925 0.0927 0.0861 0.0919 86,993 -0.00(-3.47%)
Mar 26, 2021 0.0955 0.0962 0.0876 0.0952 23,300 -0.00(-0.31%)
Mar 25, 2021 0.0932 0.0963 0.0879 0.0955 279,097 -0.00(-4.50%)
Mar 24, 2021 0.0998 0.1000 0.0903 0.1000 416,101 +0.00(+0.20%)
Mar 23, 2021 0.0944 0.1048 0.0940 0.0998 313,198 -0.00(-4.68%)
Mar 22, 2021 0.1057 0.1085 0.1017 0.1047 39,094 -0.00(-3.50%)
Mar 19, 2021 0.1041 0.1090 0.0986 0.1085 167,000 +0.00(+3.93%)
Mar 18, 2021 0.1092 0.1148 0.0994 0.1044 223,079 -0.00(-4.40%)
Mar 17, 2021 0.1100 0.1129 0.0918 0.1092 796,258 +0.00(+4.00%)
Mar 16, 2021 0.1003 0.1097 0.1003 0.1050 81,843 +0.00(+0.29%)
Mar 15, 2021 0.1000 0.1047 0.0954 0.1047 262,495 +0.01(+11.74%)
Mar 12, 2021 0.0950 0.0971 0.0900 0.0937 330,800 -0.00(-2.29%)
Mar 11, 2021 0.0937 0.0959 0.0875 0.0959 130,450 +0.00(+2.35%)
Mar 10, 2021 0.0860 0.1010 0.0860 0.0937 7,975 +0.00(+2.74%)
Mar 09, 2021 0.0832 0.0920 0.0821 0.0912 80,560 -0.00(-0.87%)
Mar 08, 2021 0.0859 0.0922 0.0780 0.0920 116,800 -0.00(-0.22%)
Mar 05, 2021 0.0936 0.0937 0.0810 0.0922 323,600 -0.00(-1.60%)
Mar 04, 2021 0.0960 0.0975 0.0829 0.0937 277,694 -0.01(-10.16%)
Mar 03, 2021 0.1067 0.1100 0.0940 0.1043 408,354 -0.01(-6.79%)
Mar 02, 2021 0.1028 0.1120 0.1024 0.1119 34,143 +0.01(+8.43%)
Mar 01, 2021 0.0967 0.1109 0.0960 0.1032 284,645 +0.01(+9.79%)
Feb 26, 2021 0.1036 0.1036 0.0847 0.0940 314,000 -0.01(-9.35%)
Feb 25, 2021 0.1147 0.1195 0.0989 0.1037 166,342 -0.01(-6.74%)
Feb 24, 2021 0.1079 0.1170 0.1036 0.1112 483,112 +0.01(+13.35%)
Feb 23, 2021 0.0940 0.1047 0.0940 0.0981 80,864 -0.01(-8.66%)
Feb 22, 2021 0.1150 0.1150 0.0941 0.1074 548,792 -0.00(-1.74%)
Feb 19, 2021 0.0939 0.1100 0.0897 0.1093 545,700 +0.01(+11.53%)
Feb 18, 2021 0.0989 0.1029 0.0912 0.0980 357,791 -0.01(-5.50%)
Feb 17, 2021 0.1200 0.1200 0.0982 0.1037 552,679 -0.01(-9.67%)
Feb 16, 2021 0.1181 0.1265 0.0950 0.1148 1,883,943 +0.00(+2.04%)
Feb 12, 2021 0.0902 0.1200 0.0841 0.1125 848,400 +0.03(+34.73%)
Feb 11, 2021 0.0930 0.0954 0.0790 0.0835 739,046 -0.01(-8.44%)
Feb 10, 2021 0.0828 0.0996 0.0826 0.0912 369,749 +0.00(+2.93%)
Feb 09, 2021 0.0680 0.0958 0.0634 0.0886 240,810 +0.02(+28.97%)
Feb 08, 2021 0.0704 0.0710 0.0666 0.0687 27,450 +0.00(+0.29%)
Feb 05, 2021 0.0665 0.0685 0.0630 0.0685 7,300 +0.00(+0.00%)
Feb 04, 2021 0.0705 0.0754 0.0662 0.0685 583,443 +0.00(+1.03%)
Feb 03, 2021 0.0708 0.0708 0.0649 0.0678 1,400 +0.00(+0.44%)
Feb 02, 2021 0.0619 0.0700 0.0619 0.0675 62,582 +0.00(+0.00%)
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.