Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One World Lithium Inc (CSE: OWLI )

0.0250 UNCHANGED
Official Closing Price Updated: 11:02 AM EDT, May 29, 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 (%)
May 29, 2020 0.0600 0.0600 0.0600 0.0600 17,500 -0.01(-14.29%)
May 28, 2020 0.0600 0.0700 0.0600 0.0700 19,000 +0.01(+7.69%)
May 27, 2020 0.0650 0.0650 0.0650 0.0650 33,200 +0.00(+0.00%)
May 26, 2020 0.0650 0.0650 0.0650 0.0650 21,199 +0.00(+0.00%)
May 25, 2020 0.0650 0.0650 0.0650 0.0650 32,004 +0.00(+0.00%)
May 22, 2020 0.0700 0.0700 0.0600 0.0650 66,167 +0.00(+0.00%)
May 21, 2020 0.0600 0.0650 0.0600 0.0650 60,850 -0.01(-7.14%)
May 20, 2020 0.0700 0.0700 0.0700 0.0700 72,027 +0.00(+0.00%)
May 15, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 13, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
May 11, 2020 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 08, 2020 0.0600 0.0600 0.0600 0.0600 70,000 -0.01(-7.69%)
May 07, 2020 0.0700 0.0700 0.0650 0.0650 127,200 +0.00(+0.00%)
May 06, 2020 0.0650 0.0650 0.0600 0.0650 44,200 +0.00(+0.00%)
May 05, 2020 0.0650 0.0650 0.0550 0.0650 54,800 +0.00(+0.00%)
May 04, 2020 0.0600 0.0700 0.0600 0.0650 183,096 +0.01(+8.33%)
May 01, 2020 0.0600 0.0650 0.0600 0.0600 79,035 +0.00(+9.09%)
Apr 30, 2020 0.0600 0.0600 0.0550 0.0550 26,200 -0.00(-8.33%)
Apr 29, 2020 0.0600 0.0600 0.0600 0.0600 30,200 +0.00(+0.00%)
Apr 28, 2020 0.0700 0.0700 0.0600 0.0600 31,900 -0.01(-7.69%)
Apr 27, 2020 0.0650 0.0650 0.0650 0.0650 35,700 +0.00(+0.00%)
Apr 23, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Apr 22, 2020 0.0550 0.0550 0.0550 0.0550 96,499 +0.00(+0.00%)
Apr 21, 2020 0.0600 0.0650 0.0550 0.0550 122,500 -0.01(-15.38%)
Apr 20, 2020 0.0600 0.0650 0.0600 0.0650 12,000 +0.01(+8.33%)
Apr 15, 2020 0.0600 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 14, 2020 0.0650 0.0700 0.0650 0.0700 38,500 +0.01(+7.69%)
Apr 13, 2020 0.0600 0.0650 0.0500 0.0650 36,686 +0.01(+18.18%)
Apr 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 08, 2020 0.0450 0.0500 0.0450 0.0500 76,759 +0.01(+11.11%)
Apr 06, 2020 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 03, 2020 0.0450 0.0500 0.0450 0.0500 22,000 +0.01(+11.11%)
Apr 02, 2020 0.0450 0.0450 0.0450 0.0450 24,114 +0.00(+12.50%)
Apr 01, 2020 0.0450 0.0450 0.0400 0.0400 66,000 +0.00(+0.00%)
Mar 31, 2020 0.0500 0.0500 0.0400 0.0400 114,114 -0.01(-20.00%)
Mar 30, 2020 0.0450 0.0500 0.0450 0.0500 63,500 +0.01(+11.11%)
Mar 27, 2020 0.0450 0.0450 0.0450 0.0450 35,500 +0.00(+0.00%)
Mar 26, 2020 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Mar 25, 2020 0.0450 0.0450 0.0450 0.0450 8,539 +0.00(+12.50%)
Mar 24, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Mar 23, 2020 0.0450 0.0450 0.0350 0.0350 62,250 -0.00(-12.50%)
Mar 20, 2020 0.0400 0.0400 0.0400 0.0400 139,000 +0.00(+0.00%)
Mar 19, 2020 0.0400 0.0400 0.0400 0.0400 4,018 -0.01(-20.00%)
Mar 18, 2020 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Mar 17, 2020 0.0450 0.0550 0.0450 0.0550 86,000 +0.00(+0.00%)
Mar 16, 2020 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Mar 13, 2020 0.0450 0.0550 0.0450 0.0550 36,300 +0.01(+37.50%)
Mar 12, 2020 0.0300 0.0500 0.0250 0.0400 150,769 -0.01(-20.00%)
Mar 11, 2020 0.0550 0.0550 0.0500 0.0500 114,100 -0.01(-16.67%)
Mar 10, 2020 0.0650 0.0650 0.0550 0.0600 80,500 -0.01(-14.29%)
Mar 09, 2020 0.0550 0.0700 0.0550 0.0700 57,000 +0.00(+0.00%)
Mar 06, 2020 0.0700 0.0700 0.0700 0.0700 750 +0.00(+0.00%)
Mar 05, 2020 0.0700 0.0700 0.0700 0.0700 46,000 +0.01(+7.69%)
Mar 04, 2020 0.0700 0.0700 0.0600 0.0650 140,200 +0.01(+8.33%)
Mar 03, 2020 0.0600 0.0600 0.0600 0.0600 80,000 +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.