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

One World Lithium Inc (OP: OWRDF )

0.0200 +0.0050 (+33.33%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 24, 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 (%)
Jun 27, 2019 0.1850 0.1850 0.1850 0 -0.00(-0.48%)
Jun 26, 2019 0.1784 0.1859 0.1784 0.1859 40,000 +0.02(+12.33%)
Jun 24, 2019 0.1655 0.1655 0.1655 0 -0.01(-8.06%)
Jun 21, 2019 0.1808 0.1808 0.1700 0.1800 10,300 -0.00(-1.37%)
Jun 20, 2019 0.2050 0.2050 0.1825 0.1825 19,500 -0.03(-15.08%)
Jun 19, 2019 0.2000 0.2149 0.2000 0.2149 5,500 +0.00(+1.37%)
Jun 18, 2019 0.2000 0.2150 0.2000 0.2120 82,501 +0.01(+5.74%)
Jun 17, 2019 0.1900 0.2005 0.1900 0.2005 31,521 +0.01(+5.53%)
Jun 14, 2019 0.1800 0.1900 0.1751 0.1900 27,000 +0.00(+2.15%)
Jun 12, 2019 0.1860 0.1860 0.1860 0 -0.00(-2.11%)
Jun 11, 2019 0.1900 0.1900 0.1900 0.1900 8,500 +0.01(+4.11%)
Jun 10, 2019 0.1800 0.1848 0.1750 0.1825 7,400 -0.01(-3.95%)
Jun 07, 2019 0.1800 0.2000 0.1799 0.1900 166,500 +0.01(+5.56%)
Jun 06, 2019 0.1733 0.1800 0.1733 0.1800 22,080 +0.02(+10.23%)
Jun 05, 2019 0.1800 0.1900 0.1633 0.1633 52,693 -0.01(-6.69%)
Jun 04, 2019 0.1500 0.1750 0.1500 0.1750 106,824 +0.02(+11.11%)
Jun 03, 2019 0.1466 0.1575 0.1448 0.1575 101,500 +0.01(+5.00%)
May 31, 2019 0.1462 0.1550 0.1350 0.1500 150,200 +0.00(+0.00%)
May 30, 2019 0.1400 0.1500 0.1400 0.1500 73,606 -0.00(-2.91%)
May 29, 2019 0.1418 0.1545 0.1418 0.1545 4,500 -0.00(-0.32%)
May 28, 2019 0.1451 0.1550 0.1400 0.1550 18,000 +0.01(+5.44%)
May 24, 2019 0.1700 0.1700 0.1399 0.1470 34,500 +0.00(+2.44%)
May 22, 2019 0.1435 0.1435 0.1435 0 +0.00(+1.77%)
May 17, 2019 0.1410 0.1410 0.1410 0 -0.01(-6.00%)
May 14, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 13, 2019 0.1700 0.1700 0.1500 0.1500 52,991 -0.00(-0.66%)
May 10, 2019 0.1513 0.1513 0.1436 0.1510 10,900 +0.00(+1.68%)
May 09, 2019 0.1485 0.1485 0.1485 0.1485 16,321 -0.00(-0.20%)
May 08, 2019 0.1451 0.1488 0.1451 0.1488 6,460 +0.01(+6.29%)
May 07, 2019 0.1487 0.1487 0.1400 0.1400 12,563 -0.02(-12.50%)
May 06, 2019 0.1505 0.1600 0.1505 0.1600 4,203 +0.01(+6.67%)
May 03, 2019 0.1440 0.1500 0.1440 0.1500 13,000 +0.01(+4.68%)
Apr 30, 2019 0.1433 0.1433 0.1433 0 +0.00(+3.09%)
Apr 29, 2019 0.1376 0.1396 0.1376 0.1390 24,166 -0.00(-0.71%)
Apr 26, 2019 0.1357 0.1400 0.1357 0.1400 29,000 +0.00(+0.57%)
Apr 25, 2019 0.1317 0.1392 0.1317 0.1392 10,666 +0.00(+2.73%)
Apr 24, 2019 0.1355 0.1355 0.1355 0.1355 848 -0.00(-2.45%)
Apr 23, 2019 0.1318 0.1500 0.1285 0.1389 50,222 +0.01(+3.97%)
Apr 22, 2019 0.1246 0.1361 0.1246 0.1336 23,212 +0.00(+0.23%)
Apr 18, 2019 0.1358 0.1600 0.1333 0.1333 20,000 -0.00(-2.13%)
Apr 17, 2019 0.1365 0.1365 0.1362 0.1362 2,000 -0.02(-14.88%)
Apr 16, 2019 0.1367 0.1600 0.1367 0.1600 3,175 +0.03(+18.69%)
Apr 15, 2019 0.1348 0.1348 0.1348 0.1348 7,039 -0.02(-10.13%)
Apr 12, 2019 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+11.11%)
Apr 10, 2019 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Apr 09, 2019 0.1250 0.1250 0.1250 0.1250 3,000 +0.01(+6.29%)
Apr 08, 2019 0.1200 0.1200 0.1176 0.1176 9,000 -0.00(-1.75%)
Apr 05, 2019 0.1197 0.1197 0.1197 0.1197 1,200 -0.04(-24.00%)
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.