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

One World Lithium Inc (CSE: OWLI )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 6, 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 28, 2019 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jun 27, 2019 0.2200 0.2250 0.2100 0.2250 33,929 +0.01(+2.27%)
Jun 26, 2019 0.2300 0.2400 0.2150 0.2200 51,740 +0.02(+10.00%)
Jun 25, 2019 0.2150 0.2150 0.2000 0.2000 18,644 -0.02(-9.09%)
Jun 24, 2019 0.2300 0.2300 0.2200 0.2200 152,888 +0.00(+0.00%)
Jun 21, 2019 0.2450 0.2450 0.2200 0.2200 27,251 -0.02(-8.33%)
Jun 20, 2019 0.2600 0.2600 0.2300 0.2400 163,100 -0.01(-4.00%)
Jun 19, 2019 0.2650 0.2700 0.2500 0.2500 87,416 -0.03(-9.09%)
Jun 18, 2019 0.2700 0.2800 0.2600 0.2750 287,531 +0.01(+3.77%)
Jun 17, 2019 0.2450 0.2650 0.2450 0.2650 160,354 +0.02(+8.16%)
Jun 14, 2019 0.2200 0.2500 0.2150 0.2450 101,983 +0.00(+0.00%)
Jun 13, 2019 0.2400 0.2450 0.2300 0.2450 18,250 +0.00(+0.00%)
Jun 12, 2019 0.2500 0.2550 0.2000 0.2450 255,628 -0.01(-3.92%)
Jun 11, 2019 0.2450 0.2550 0.2400 0.2550 117,809 +0.02(+8.51%)
Jun 10, 2019 0.2300 0.2350 0.2250 0.2350 109,146 -0.02(-6.00%)
Jun 07, 2019 0.2400 0.2500 0.2250 0.2500 365,752 +0.02(+11.11%)
Jun 06, 2019 0.2200 0.2250 0.2150 0.2250 29,790 -0.01(-2.17%)
Jun 05, 2019 0.2400 0.2450 0.1850 0.2300 286,884 +0.00(+0.00%)
Jun 04, 2019 0.2100 0.2300 0.2000 0.2300 247,200 +0.02(+9.52%)
Jun 03, 2019 0.1850 0.2100 0.1800 0.2100 151,564 +0.01(+5.00%)
May 31, 2019 0.1850 0.2000 0.1800 0.2000 312,141 +0.02(+8.11%)
May 30, 2019 0.1850 0.1900 0.1700 0.1850 101,666 +0.01(+2.78%)
May 29, 2019 0.1850 0.1850 0.1800 0.1800 118,500 -0.01(-5.26%)
May 28, 2019 0.1850 0.1900 0.1800 0.1900 179,000 +0.01(+5.56%)
May 27, 2019 0.1800 0.1850 0.1700 0.1800 59,200 -0.01(-5.26%)
May 24, 2019 0.1800 0.1900 0.1700 0.1900 86,499 +0.01(+5.56%)
May 23, 2019 0.1800 0.1800 0.1800 0.1800 16,200 -0.01(-2.70%)
May 22, 2019 0.1850 0.1850 0.1800 0.1850 35,000 +0.00(+0.00%)
May 21, 2019 0.1850 0.1850 0.1850 0.1850 25,000 +0.00(+0.00%)
May 17, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
May 16, 2019 0.1800 0.1800 0.1800 0.1800 31,616 -0.01(-2.70%)
May 15, 2019 0.1900 0.1900 0.1800 0.1850 29,000 -0.01(-2.63%)
May 14, 2019 0.1900 0.1900 0.1900 0.1900 3,630 +0.01(+2.70%)
May 13, 2019 0.1950 0.1950 0.1800 0.1850 49,000 +0.00(+0.00%)
May 10, 2019 0.1850 0.1950 0.1850 0.1850 66,369 -0.01(-5.13%)
May 09, 2019 0.1900 0.1950 0.1900 0.1950 38,500 +0.00(+0.00%)
May 08, 2019 0.1900 0.1950 0.1900 0.1950 9,959 +0.01(+5.41%)
May 07, 2019 0.1850 0.1950 0.1800 0.1850 34,420 -0.02(-7.50%)
May 06, 2019 0.1950 0.2000 0.1800 0.2000 40,237 +0.01(+5.26%)
May 03, 2019 0.1900 0.1950 0.1850 0.1900 29,623 +0.00(+0.00%)
May 02, 2019 0.1900 0.1900 0.1800 0.1900 15,500 +0.00(+0.00%)
May 01, 2019 0.1900 0.1900 0.1750 0.1900 39,297 +0.01(+2.70%)
Apr 30, 2019 0.1800 0.1850 0.1750 0.1850 77,454 +0.01(+2.78%)
Apr 29, 2019 0.1800 0.1800 0.1800 0.1800 77,275 +0.01(+5.88%)
Apr 26, 2019 0.1700 0.1800 0.1700 0.1700 118,500 +0.00(+0.00%)
Apr 25, 2019 0.1550 0.1800 0.1550 0.1700 143,465 -0.00(-2.86%)
Apr 24, 2019 0.1650 0.1750 0.1650 0.1750 58,400 -0.01(-2.78%)
Apr 23, 2019 0.1700 0.1800 0.1700 0.1800 56,338 +0.01(+2.86%)
Apr 22, 2019 0.1550 0.1750 0.1550 0.1750 21,029 +0.00(+0.00%)
Apr 18, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 17, 2019 0.1700 0.1750 0.1700 0.1750 3,746 +0.00(+2.94%)
Apr 16, 2019 0.1700 0.1800 0.1700 0.1700 32,500 -0.00(-2.86%)
Apr 15, 2019 0.1750 0.1750 0.1750 0.1750 7,400 +0.00(+2.94%)
Apr 12, 2019 0.1800 0.1800 0.1700 0.1700 71,400 -0.01(-5.56%)
Apr 11, 2019 0.1750 0.1800 0.1700 0.1800 108,486 +0.00(+0.00%)
Apr 10, 2019 0.1600 0.1800 0.1600 0.1800 219,011 +0.02(+12.50%)
Apr 09, 2019 0.1550 0.1600 0.1500 0.1600 115,000 +0.01(+6.67%)
Apr 08, 2019 0.1500 0.1500 0.1500 0.1500 25,000 -0.01(-3.23%)
Apr 05, 2019 0.1600 0.1600 0.1550 0.1550 93,608 -0.01(-6.06%)
Apr 04, 2019 0.1650 0.1650 0.1650 406 +0.00(+0.00%)
Apr 03, 2019 0.1600 0.1650 0.1600 0.1650 164,000 +0.00(+0.00%)
Apr 02, 2019 0.1600 0.1650 0.1600 0.1650 13,401 +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.