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 (%)
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%)
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%)
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.