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 (%)
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%)
Mar 01, 2019 0.1900 0.1900 0.1900 0.1900 11,000 +0.01(+2.70%)
Feb 28, 2019 0.1800 0.1850 0.1700 0.1850 164,222 +0.00(+0.00%)
Feb 27, 2019 0.1750 0.1850 0.1750 0.1850 52,500 +0.01(+2.78%)
Feb 26, 2019 0.1750 0.1800 0.1700 0.1800 63,500 -0.01(-2.70%)
Feb 25, 2019 0.1850 0.1850 0.1850 525 +0.00(+0.00%)
Feb 22, 2019 0.1750 0.1850 0.1750 0.1850 33,000 +0.00(+0.00%)
Feb 21, 2019 0.1800 0.1850 0.1750 0.1850 33,000 +0.00(+0.00%)
Feb 20, 2019 0.1800 0.1850 0.1800 0.1850 16,625 -0.01(-5.13%)
Feb 19, 2019 0.1950 0.1950 0.1900 0.1950 153,111 +0.01(+5.41%)
Feb 15, 2019 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Feb 14, 2019 0.1800 0.1950 0.1700 0.1950 71,525 +0.00(+0.00%)
Feb 13, 2019 0.1900 0.1950 0.1850 0.1950 15,375 +0.00(+0.00%)
Feb 08, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 07, 2019 0.1800 0.1950 0.1700 0.1950 90,000 +0.01(+2.63%)
Feb 06, 2019 0.1800 0.1900 0.1750 0.1900 25,000 +0.01(+2.70%)
Feb 05, 2019 0.1850 0.1850 0.1750 0.1850 46,000 +0.01(+2.78%)
Feb 04, 2019 0.1800 0.1850 0.1750 0.1800 25,500 +0.00(+0.00%)
Feb 01, 2019 0.1950 0.1950 0.1800 0.1800 28,000 +0.01(+2.86%)
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%)
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.