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: 3:49 PM 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 (%)
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%)
Apr 01, 2019 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Mar 29, 2019 0.1650 0.1650 0.1650 0.1650 4,500 +0.00(+0.00%)
Mar 28, 2019 0.1650 0.1650 0.1600 0.1650 139,350 -0.01(-2.94%)
Mar 27, 2019 0.1800 0.1800 0.1650 0.1700 25,009 -0.01(-5.56%)
Mar 26, 2019 0.1800 0.1800 0.1800 0.1800 218,500 -0.01(-2.70%)
Mar 25, 2019 0.1750 0.1850 0.1750 0.1850 206,558 +0.01(+5.71%)
Mar 22, 2019 0.1700 0.1750 0.1700 0.1750 106,415 +0.00(+2.94%)
Mar 21, 2019 0.1800 0.1800 0.1700 0.1700 9,700 -0.01(-5.56%)
Mar 20, 2019 0.1750 0.1800 0.1700 0.1800 69,100 +0.00(+0.00%)
Mar 19, 2019 0.1750 0.1800 0.1750 0.1800 79,000 +0.01(+5.88%)
Mar 18, 2019 0.1800 0.1800 0.1700 0.1700 112,243 -0.01(-8.11%)
Mar 15, 2019 0.1800 0.1850 0.1750 0.1850 46,455 +0.01(+2.78%)
Mar 14, 2019 0.1800 0.1800 0.1750 0.1800 7,415 -0.01(-2.70%)
Mar 13, 2019 0.1800 0.1850 0.1800 0.1850 144,100 -0.01(-2.63%)
Mar 12, 2019 0.1850 0.1900 0.1750 0.1900 38,139 -0.01(-2.56%)
Mar 11, 2019 0.1850 0.1950 0.1850 0.1950 24,000 -0.01(-2.50%)
Mar 08, 2019 0.1900 0.2000 0.1900 0.2000 188,936 +0.01(+5.26%)
Mar 07, 2019 0.1900 0.1900 0.1850 0.1900 16,500 +0.00(+0.00%)
Mar 06, 2019 0.1900 0.1900 0.1750 0.1900 29,250 +0.00(+0.00%)
Mar 05, 2019 0.1750 0.1900 0.1750 0.1900 47,005 +0.00(+0.00%)
Mar 04, 2019 0.1750 0.1900 0.1750 0.1900 188,165 +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.