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 (%)
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%)
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%)
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.