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, 2021 0.1100 0.1100 0.1050 0.1050 432,500 -0.01(-4.55%)
Apr 29, 2021 0.1050 0.1100 0.1050 0.1100 100,290 +0.01(+4.76%)
Apr 28, 2021 0.1100 0.1100 0.1050 0.1050 185,600 -0.01(-12.50%)
Apr 27, 2021 0.1100 0.1200 0.1050 0.1200 218,000 +0.01(+9.09%)
Apr 26, 2021 0.1150 0.1150 0.1100 0.1100 132,847 -0.01(-8.33%)
Apr 23, 2021 0.1100 0.1200 0.1100 0.1200 212,500 +0.01(+9.09%)
Apr 22, 2021 0.1150 0.1150 0.1050 0.1100 263,983 -0.01(-4.35%)
Apr 21, 2021 0.1100 0.1150 0.1050 0.1150 269,665 +0.01(+4.55%)
Apr 20, 2021 0.1100 0.1150 0.1050 0.1100 177,099 +0.01(+4.76%)
Apr 19, 2021 0.1100 0.1100 0.1050 0.1050 52,721 -0.01(-8.70%)
Apr 16, 2021 0.1100 0.1150 0.1100 0.1150 63,600 -0.00(-4.17%)
Apr 15, 2021 0.1150 0.1200 0.1100 0.1200 386,539 -0.01(-4.00%)
Apr 14, 2021 0.1200 0.1250 0.1100 0.1250 166,530 +0.01(+4.17%)
Apr 13, 2021 0.1200 0.1200 0.1200 0.1200 35,302 +0.00(+4.35%)
Apr 12, 2021 0.1250 0.1250 0.1150 0.1150 87,950 -0.01(-8.00%)
Apr 09, 2021 0.1250 0.1250 0.1150 0.1250 163,600 +0.01(+4.17%)
Apr 08, 2021 0.1300 0.1300 0.1200 0.1200 98,454 -0.01(-4.00%)
Apr 07, 2021 0.1200 0.1250 0.1200 0.1250 89,866 +0.00(+0.00%)
Apr 06, 2021 0.1200 0.1250 0.1200 0.1250 53,780 +0.00(+0.00%)
Apr 05, 2021 0.1300 0.1300 0.1250 0.1250 138,681 -0.01(-3.85%)
Apr 01, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 31, 2021 0.1200 0.1300 0.1200 0.1300 165,814 +0.01(+13.04%)
Mar 30, 2021 0.1100 0.1200 0.1100 0.1150 98,001 +0.01(+9.52%)
Mar 29, 2021 0.1100 0.1150 0.1050 0.1050 210,822 -0.01(-8.70%)
Mar 26, 2021 0.1100 0.1200 0.1100 0.1150 223,000 +0.00(+0.00%)
Mar 25, 2021 0.1200 0.1200 0.1150 0.1150 80,651 -0.00(-4.17%)
Mar 24, 2021 0.1200 0.1250 0.1150 0.1200 463,983 +0.00(+4.35%)
Mar 23, 2021 0.1250 0.1250 0.1150 0.1150 195,316 -0.01(-8.00%)
Mar 22, 2021 0.1350 0.1350 0.1250 0.1250 44,499 -0.01(-7.41%)
Mar 19, 2021 0.1300 0.1350 0.1250 0.1350 279,600 +0.01(+8.00%)
Mar 18, 2021 0.1300 0.1350 0.1250 0.1250 202,359 -0.01(-7.41%)
Mar 17, 2021 0.1300 0.1400 0.1150 0.1350 522,912 +0.01(+3.85%)
Mar 16, 2021 0.1300 0.1350 0.1250 0.1300 289,785 +0.01(+4.00%)
Mar 15, 2021 0.1300 0.1300 0.1150 0.1250 166,089 +0.01(+4.17%)
Mar 12, 2021 0.1200 0.1200 0.1100 0.1200 70,100 +0.00(+4.35%)
Mar 11, 2021 0.1250 0.1250 0.1100 0.1150 27,300 -0.00(-4.17%)
Mar 10, 2021 0.1150 0.1200 0.1150 0.1200 121,984 +0.01(+9.09%)
Mar 09, 2021 0.1100 0.1150 0.1050 0.1100 181,390 +0.01(+4.76%)
Mar 08, 2021 0.1200 0.1200 0.1050 0.1050 49,730 -0.01(-8.70%)
Mar 05, 2021 0.1100 0.1150 0.1000 0.1150 286,000 +0.01(+4.55%)
Mar 04, 2021 0.1200 0.1200 0.1100 0.1100 265,750 -0.01(-12.00%)
Mar 03, 2021 0.1350 0.1350 0.1250 0.1250 264,320 -0.02(-10.71%)
Mar 02, 2021 0.1300 0.1400 0.1300 0.1400 336,700 +0.02(+12.00%)
Mar 01, 2021 0.1250 0.1400 0.1200 0.1250 422,040 +0.01(+4.17%)
Feb 26, 2021 0.1250 0.1250 0.1100 0.1200 447,900 -0.01(-4.00%)
Feb 25, 2021 0.1350 0.1450 0.1200 0.1250 745,617 -0.01(-7.41%)
Feb 24, 2021 0.1250 0.1400 0.1200 0.1350 455,432 +0.01(+8.00%)
Feb 23, 2021 0.1250 0.1300 0.1200 0.1250 114,155 -0.01(-3.85%)
Feb 22, 2021 0.1450 0.1450 0.1200 0.1300 460,870 -0.01(-7.14%)
Feb 19, 2021 0.1250 0.1400 0.1100 0.1400 953,700 +0.02(+16.67%)
Feb 18, 2021 0.1250 0.1250 0.1200 0.1200 493,229 -0.01(-4.00%)
Feb 17, 2021 0.1400 0.1450 0.1200 0.1250 1,631,057 -0.02(-16.67%)
Feb 16, 2021 0.1450 0.1600 0.1200 0.1500 2,516,157 +0.01(+7.14%)
Feb 12, 2021 0.1400 0.1400 0.1400 0 +0.04(+33.33%)
Feb 11, 2021 0.1150 0.1150 0.1000 0.1050 877,422 -0.01(-8.70%)
Feb 10, 2021 0.1050 0.1200 0.1000 0.1150 816,734 +0.03(+35.29%)
Feb 09, 2021 0.0800 0.1200 0.0800 0.0850 978,849 +0.01(+6.25%)
Feb 08, 2021 0.0800 0.0850 0.0800 0.0800 406,850 -0.01(-5.88%)
Feb 05, 2021 0.0850 0.0850 0.0800 0.0850 45,500 +0.00(+0.00%)
Feb 04, 2021 0.0850 0.0900 0.0800 0.0850 588,804 +0.00(+0.00%)
Feb 03, 2021 0.0800 0.0850 0.0800 0.0850 91,550 +0.01(+6.25%)
Feb 02, 2021 0.0850 0.0850 0.0800 0.0800 246,495 -0.01(-5.88%)
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.