Skip to main content
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 (%)
Jan 31, 2019 0.1750 0.1950 0.1750 0.1750 87,000 -0.02(-10.26%)
Jan 30, 2019 0.1850 0.1950 0.1850 0.1950 27,000 +0.02(+8.33%)
Jan 29, 2019 0.1850 0.1850 0.1800 0.1800 25,000 -0.02(-7.69%)
Jan 28, 2019 0.1950 0.1950 0.1950 225 +0.00(+0.00%)
Jan 25, 2019 0.1900 0.1950 0.1900 0.1950 37,525 +0.01(+2.63%)
Jan 24, 2019 0.1800 0.1900 0.1800 0.1900 20,850 -0.01(-5.00%)
Jan 23, 2019 0.1800 0.2000 0.1750 0.2000 78,000 +0.00(+0.00%)
Jan 22, 2019 0.1950 0.2000 0.1800 0.2000 36,000 +0.02(+11.11%)
Jan 21, 2019 0.2200 0.2200 0.1750 0.1800 129,694 -0.04(-18.18%)
Jan 18, 2019 0.1700 0.2200 0.1700 0.2200 207,500 +0.05(+25.71%)
Jan 17, 2019 0.1750 0.1750 0.1750 0.1750 45,000 -0.02(-7.89%)
Jan 16, 2019 0.1700 0.1900 0.1700 0.1900 32,500 +0.02(+11.76%)
Jan 15, 2019 0.1900 0.1900 0.1700 0.1700 57,500 -0.02(-12.82%)
Jan 14, 2019 0.1950 0.1950 0.1800 0.1950 27,165 +0.00(+0.00%)
Jan 09, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jan 08, 2019 0.1800 0.2000 0.1800 0.2000 2,500 +0.00(+0.00%)
Jan 07, 2019 0.1750 0.2000 0.1650 0.2000 62,000 +0.00(+0.00%)
Jan 04, 2019 0.2000 0.2000 0.1800 0.2000 40,000 +0.03(+14.29%)
Jan 03, 2019 0.2050 0.2050 0.1750 0.1750 42,929 -0.03(-14.63%)
Jan 02, 2019 0.2000 0.2100 0.1650 0.2050 155,629 -0.01(-2.38%)
Dec 31, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 28, 2018 0.2100 0.2100 0.2100 0.2100 29,650 +0.03(+16.67%)
Dec 27, 2018 0.1800 0.1900 0.1800 0.1800 27,500 -0.03(-14.29%)
Dec 24, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 21, 2018 0.2000 0.2100 0.1750 0.2100 50,000 +0.01(+5.00%)
Dec 20, 2018 0.2000 0.2000 0.2000 0.2000 8,750 +0.00(+0.00%)
Dec 19, 2018 0.2000 0.2000 0.1750 0.2000 22,055 +0.01(+5.26%)
Dec 18, 2018 0.1900 0.1900 0.1900 0.1900 20,500 -0.01(-5.00%)
Dec 17, 2018 0.1750 0.2000 0.1750 0.2000 3,125 +0.00(+0.00%)
Dec 14, 2018 0.2000 0.2000 0.1900 0.2000 135,100 +0.00(+0.00%)
Dec 13, 2018 0.1900 0.2000 0.1900 0.2000 65,980 +0.01(+2.56%)
Dec 12, 2018 0.1900 0.1950 0.1850 0.1950 59,500 +0.01(+5.41%)
Dec 11, 2018 0.1900 0.1900 0.1750 0.1850 37,980 +0.00(+0.00%)
Dec 10, 2018 0.1900 0.1900 0.1650 0.1850 28,879 +0.01(+2.78%)
Dec 07, 2018 0.1900 0.1900 0.1800 0.1800 77,284 -0.01(-2.70%)
Dec 06, 2018 0.1850 0.1850 0.1850 0.1850 70,000 -0.01(-2.63%)
Dec 05, 2018 0.1900 0.1900 0.1750 0.1900 209,547 +0.00(+0.00%)
Dec 04, 2018 0.1800 0.1900 0.1750 0.1900 74,775 +0.00(+0.00%)
Dec 03, 2018 0.1850 0.1900 0.1650 0.1900 108,650 +0.02(+11.76%)
Nov 30, 2018 0.1700 0.2000 0.1600 0.1700 467,800 +0.01(+6.25%)
Nov 29, 2018 0.1550 0.1600 0.1500 0.1600 69,000 +0.00(+0.00%)
Nov 28, 2018 0.1400 0.1600 0.1350 0.1600 122,000 +0.01(+6.67%)
Nov 27, 2018 0.1450 0.1600 0.1450 0.1500 46,000 +0.01(+11.11%)
Nov 26, 2018 0.1450 0.1450 0.1350 0.1350 82,700 -0.01(-10.00%)
Nov 23, 2018 0.1500 0.1500 0.1350 0.1500 115,300 +0.01(+11.11%)
Nov 22, 2018 0.1500 0.1500 0.1350 0.1350 82,000 -0.01(-10.00%)
Nov 21, 2018 0.1500 0.1500 0.1500 0.1500 1,634 +0.00(+0.00%)
Nov 20, 2018 0.1450 0.1500 0.1450 0.1500 80,375 +0.00(+0.00%)
Nov 19, 2018 0.1350 0.1500 0.1350 0.1500 64,000 +0.01(+7.14%)
Nov 16, 2018 0.1400 0.1400 0.1400 0.1400 76,200 +0.00(+0.00%)
Nov 15, 2018 0.1350 0.1450 0.1350 0.1400 37,833 -0.00(-3.45%)
Nov 14, 2018 0.1450 0.1500 0.1350 0.1450 44,200 -0.01(-3.33%)
Nov 13, 2018 0.1350 0.1500 0.1350 0.1500 23,000 +0.01(+3.45%)
Nov 12, 2018 0.1500 0.1500 0.1350 0.1450 49,775 -0.01(-3.33%)
Nov 09, 2018 0.1500 0.1500 0.1450 0.1500 7,600 +0.00(+0.00%)
Nov 08, 2018 0.1500 0.1600 0.1450 0.1500 46,812 +0.00(+0.00%)
Nov 07, 2018 0.1500 0.1500 0.1500 0.1500 95,000 -0.01(-6.25%)
Nov 06, 2018 0.1600 0.1600 0.1600 0.1600 2,455 +0.00(+0.00%)
Nov 05, 2018 0.1450 0.1600 0.1450 0.1600 345,025 +0.02(+10.34%)
Nov 02, 2018 0.1450 0.1450 0.1300 0.1450 119,000 +0.01(+7.41%)
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.