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: 11:45 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 (%)
Oct 29, 2021 0.0800 0.0850 0.0750 0.0800 191,430 -0.01(-5.88%)
Oct 28, 2021 0.0850 0.0850 0.0800 0.0850 94,100 +0.00(+0.00%)
Oct 27, 2021 0.0850 0.0900 0.0850 0.0850 56,000 -0.00(-5.56%)
Oct 26, 2021 0.0900 0.0900 0.0850 0.0900 124,000 +0.00(+5.88%)
Oct 25, 2021 0.0900 0.0900 0.0850 0.0850 68,000 -0.01(-10.53%)
Oct 22, 2021 0.0950 0.1000 0.0900 0.0950 191,608 +0.01(+5.56%)
Oct 21, 2021 0.0950 0.0950 0.0900 0.0900 190,002 -0.01(-5.26%)
Oct 20, 2021 0.1000 0.1000 0.0900 0.0950 151,263 -0.01(-5.00%)
Oct 19, 2021 0.1000 0.1000 0.0850 0.1000 352,919 +0.01(+5.26%)
Oct 18, 2021 0.1000 0.1000 0.0950 0.0950 355,436 +0.00(+0.00%)
Oct 15, 2021 0.1000 0.1000 0.0900 0.0950 133,213 -0.01(-5.00%)
Oct 14, 2021 0.0950 0.1000 0.0900 0.1000 465,942 +0.01(+5.26%)
Oct 13, 2021 0.0800 0.1000 0.0800 0.0950 438,212 +0.02(+26.67%)
Oct 12, 2021 0.0800 0.0800 0.0750 0.0750 75,889 +0.00(+0.00%)
Oct 08, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 07, 2021 0.0650 0.0800 0.0650 0.0800 628,033 +0.02(+33.33%)
Oct 06, 2021 0.0600 0.0600 0.0600 0.0600 225,000 -0.01(-7.69%)
Oct 05, 2021 0.0600 0.0650 0.0600 0.0650 112,700 +0.00(+0.00%)
Oct 01, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 30, 2021 0.0650 0.0650 0.0650 0.0650 105,786 +0.00(+0.00%)
Sep 28, 2021 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 27, 2021 0.0650 0.0700 0.0650 0.0700 174,000 +0.00(+0.00%)
Sep 24, 2021 0.0650 0.0700 0.0650 0.0700 286,180 +0.01(+7.69%)
Sep 23, 2021 0.0700 0.0700 0.0650 0.0650 77,000 -0.01(-7.14%)
Sep 22, 2021 0.0650 0.0700 0.0650 0.0700 86,000 +0.00(+0.00%)
Sep 21, 2021 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Sep 20, 2021 0.0700 0.0750 0.0700 0.0700 221,282 -0.00(-6.67%)
Sep 17, 2021 0.0750 0.0750 0.0750 0.0750 36,950 +0.00(+7.14%)
Sep 16, 2021 0.0700 0.0700 0.0700 0.0700 252,250 -0.00(-6.67%)
Sep 15, 2021 0.0700 0.0750 0.0700 0.0750 95,250 +0.00(+7.14%)
Sep 14, 2021 0.0750 0.0750 0.0700 0.0700 242,400 -0.00(-6.67%)
Sep 13, 2021 0.0800 0.0800 0.0750 0.0750 109,000 -0.01(-6.25%)
Sep 10, 2021 0.0750 0.0800 0.0700 0.0800 141,963 +0.01(+14.29%)
Sep 09, 2021 0.0750 0.0750 0.0700 0.0700 72,000 -0.00(-6.67%)
Sep 08, 2021 0.0750 0.0750 0.0750 0.0750 14,210 -0.01(-6.25%)
Sep 07, 2021 0.0800 0.0800 0.0750 0.0800 70,760 +0.01(+6.67%)
Sep 03, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 02, 2021 0.0750 0.0800 0.0750 0.0800 234,818 +0.01(+14.29%)
Sep 01, 2021 0.0700 0.0750 0.0700 0.0700 498,139 +0.00(+0.00%)
Aug 31, 2021 0.0800 0.0800 0.0700 0.0700 243,973 -0.00(-6.67%)
Aug 30, 2021 0.0650 0.0800 0.0650 0.0750 534,374 +0.00(+7.14%)
Aug 27, 2021 0.0700 0.0700 0.0650 0.0700 76,285 +0.00(+0.00%)
Aug 26, 2021 0.0750 0.0750 0.0700 0.0700 12,930 +0.00(+0.00%)
Aug 25, 2021 0.0700 0.0800 0.0700 0.0700 815,000 +0.01(+7.69%)
Aug 24, 2021 0.0600 0.0650 0.0600 0.0650 298,888 +0.00(+0.00%)
Aug 23, 2021 0.0650 0.0650 0.0650 0.0650 100,730 +0.00(+0.00%)
Aug 20, 2021 0.0650 0.0650 0.0600 0.0650 417,589 -0.01(-7.14%)
Aug 19, 2021 0.0700 0.0700 0.0650 0.0700 729,600 +0.00(+0.00%)
Aug 18, 2021 0.0700 0.0700 0.0650 0.0700 16,000 +0.00(+0.00%)
Aug 17, 2021 0.0650 0.0700 0.0650 0.0700 200,000 +0.00(+0.00%)
Aug 16, 2021 0.0750 0.0750 0.0700 0.0700 240,267 +0.00(+0.00%)
Aug 13, 2021 0.0700 0.0700 0.0700 0.0700 63,260 -0.00(-6.67%)
Aug 12, 2021 0.0750 0.0750 0.0700 0.0750 315,694 +0.00(+0.00%)
Aug 11, 2021 0.0700 0.0750 0.0700 0.0750 50,025 +0.00(+0.00%)
Aug 10, 2021 0.0750 0.0750 0.0700 0.0750 193,361 +0.00(+0.00%)
Aug 09, 2021 0.0750 0.0750 0.0750 0.0750 260,000 +0.00(+0.00%)
Aug 06, 2021 0.0700 0.0750 0.0700 0.0750 128,533 +0.00(+0.00%)
Aug 05, 2021 0.0700 0.0750 0.0700 0.0750 126,000 +0.00(+7.14%)
Aug 04, 2021 0.0800 0.0800 0.0700 0.0700 426,850 -0.01(-12.50%)
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.