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 (%)
Mar 31, 2022 0.0641 0.0656 0.0600 0.0656 33,200 +0.01(+9.33%)
Mar 30, 2022 0.0614 0.0614 0.0558 0.0600 62,840 +0.00(+0.00%)
Mar 29, 2022 0.0647 0.0647 0.0570 0.0600 163,962 -0.00(-7.12%)
Mar 28, 2022 0.0598 0.0646 0.0598 0.0646 7,140 -0.00(-3.73%)
Mar 25, 2022 0.0630 0.0688 0.0620 0.0671 133,260 +0.00(+0.15%)
Mar 24, 2022 0.0702 0.0702 0.0630 0.0670 64,793 -0.00(-4.56%)
Mar 23, 2022 0.0806 0.0912 0.0694 0.0702 183,500 -0.01(-16.73%)
Mar 22, 2022 0.0669 0.0843 0.0669 0.0843 71,850 +0.02(+24.15%)
Mar 21, 2022 0.0640 0.0679 0.0632 0.0679 21,300 -0.00(-0.15%)
Mar 18, 2022 0.0642 0.0680 0.0625 0.0680 10,200 +0.00(+0.00%)
Mar 17, 2022 0.0800 0.0800 0.0600 0.0680 20,400 -0.00(-1.45%)
Mar 16, 2022 0.0685 0.0690 0.0661 0.0690 11,250 +0.00(+2.37%)
Mar 15, 2022 0.0670 0.0674 0.0639 0.0674 47,080 +0.00(+0.00%)
Mar 14, 2022 0.0666 0.0720 0.0631 0.0674 6,300 +0.00(+0.00%)
Mar 11, 2022 0.0676 0.0676 0.0611 0.0674 7,540 +0.00(+5.81%)
Mar 10, 2022 0.0598 0.0638 0.0536 0.0637 32,095 -0.00(-5.49%)
Mar 09, 2022 0.0652 0.0674 0.0630 0.0674 29,600 -0.00(-4.80%)
Mar 08, 2022 0.0709 0.0709 0.0708 0.0708 2,670 -0.00(-1.67%)
Mar 07, 2022 0.0720 0.0720 0.0720 0.0720 2,600 +0.00(+6.51%)
Mar 04, 2022 0.0670 0.0676 0.0626 0.0676 14,995 -0.00(-5.85%)
Mar 03, 2022 0.0675 0.0720 0.0653 0.0718 150,168 +0.00(+5.74%)
Mar 02, 2022 0.0638 0.0680 0.0638 0.0679 69,709 +0.00(+0.44%)
Mar 01, 2022 0.0580 0.0676 0.0580 0.0676 137,018 +0.00(+7.30%)
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%)
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.