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 (%)
Aug 30, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Aug 29, 2019 0.1400 0.1500 0.1400 0.1500 129,130 +0.00(+0.00%)
Aug 27, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 26, 2019 0.1100 0.1550 0.1050 0.1550 213,500 +0.04(+40.91%)
Aug 23, 2019 0.1100 0.1100 0.1050 0.1100 47,094 +0.00(+0.00%)
Aug 22, 2019 0.1050 0.1100 0.1050 0.1100 4,427 +0.01(+10.00%)
Aug 21, 2019 0.1000 0.1050 0.1000 0.1000 74,975 -0.00(-4.76%)
Aug 20, 2019 0.1050 0.1050 0.1050 0.1050 6,725 +0.00(+0.00%)
Aug 19, 2019 0.1100 0.1100 0.1050 0.1050 20,000 -0.01(-4.55%)
Aug 16, 2019 0.1100 0.1150 0.1050 0.1100 35,725 +0.01(+4.76%)
Aug 15, 2019 0.1000 0.1150 0.1000 0.1050 51,500 +0.00(+5.00%)
Aug 14, 2019 0.1000 0.1000 0.0950 0.1000 23,455 -0.00(-4.76%)
Aug 13, 2019 0.1250 0.1250 0.1000 0.1050 77,300 -0.02(-16.00%)
Aug 12, 2019 0.1250 0.1250 0.1250 0.1250 2,800 +0.01(+13.64%)
Aug 09, 2019 0.1100 0.1100 0.1100 0.1100 39,454 +0.00(+0.00%)
Aug 08, 2019 0.1000 0.1150 0.1000 0.1100 94,799 +0.00(+0.00%)
Aug 07, 2019 0.1100 0.1100 0.1100 0.1100 18,000 +0.01(+10.00%)
Aug 06, 2019 0.1100 0.1100 0.1000 0.1000 81,415 -0.00(-4.76%)
Aug 02, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 01, 2019 0.1150 0.1200 0.1000 0.1000 57,320 -0.02(-16.67%)
Jul 31, 2019 0.1200 0.1200 0.1100 0.1200 99,475 +0.00(+0.00%)
Jul 30, 2019 0.1200 0.1200 0.1150 0.1200 107,000 +0.01(+9.09%)
Jul 29, 2019 0.1300 0.1300 0.1100 0.1100 192,285 -0.03(-21.43%)
Jul 26, 2019 0.1350 0.1400 0.1350 0.1400 14,713 +0.01(+3.70%)
Jul 25, 2019 0.1350 0.1350 0.1350 0.1350 45,000 +0.00(+0.00%)
Jul 24, 2019 0.1350 0.1400 0.1350 0.1350 34,710 -0.01(-6.90%)
Jul 23, 2019 0.1400 0.1500 0.1400 0.1450 100,071 +0.00(+3.57%)
Jul 22, 2019 0.1400 0.1400 0.1350 0.1400 68,410 +0.01(+7.69%)
Jul 19, 2019 0.1400 0.1450 0.1300 0.1300 53,500 -0.01(-7.14%)
Jul 18, 2019 0.1450 0.1450 0.1350 0.1400 30,335 -0.00(-3.45%)
Jul 17, 2019 0.1400 0.1450 0.1350 0.1450 61,400 +0.00(+0.00%)
Jul 16, 2019 0.1450 0.1450 0.1450 150 +0.00(+0.00%)
Jul 15, 2019 0.1450 0.1500 0.1400 0.1450 68,000 +0.00(+3.57%)
Jul 12, 2019 0.1500 0.1500 0.1350 0.1400 101,490 -0.01(-6.67%)
Jul 11, 2019 0.1750 0.1750 0.1150 0.1500 466,675 -0.05(-26.83%)
Jul 10, 2019 0.2500 0.2500 0.2000 0.2050 283,183 -0.04(-16.33%)
Jul 09, 2019 0.2550 0.2550 0.2200 0.2450 408,900 +0.00(+0.00%)
Jul 08, 2019 0.2350 0.2450 0.2350 0.2450 275,163 +0.01(+6.52%)
Jul 05, 2019 0.2200 0.2300 0.2200 0.2300 149,732 +0.01(+2.22%)
Jul 04, 2019 0.2250 0.2400 0.2050 0.2250 312,180 +0.01(+2.27%)
Jul 03, 2019 0.2150 0.2200 0.2150 0.2200 21,236 +0.00(+0.00%)
Jul 02, 2019 0.2200 0.2200 0.2200 0.2200 21,400 +0.00(+0.00%)
Jun 28, 2019 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jun 27, 2019 0.2200 0.2250 0.2100 0.2250 33,929 +0.01(+2.27%)
Jun 26, 2019 0.2300 0.2400 0.2150 0.2200 51,740 +0.02(+10.00%)
Jun 25, 2019 0.2150 0.2150 0.2000 0.2000 18,644 -0.02(-9.09%)
Jun 24, 2019 0.2300 0.2300 0.2200 0.2200 152,888 +0.00(+0.00%)
Jun 21, 2019 0.2450 0.2450 0.2200 0.2200 27,251 -0.02(-8.33%)
Jun 20, 2019 0.2600 0.2600 0.2300 0.2400 163,100 -0.01(-4.00%)
Jun 19, 2019 0.2650 0.2700 0.2500 0.2500 87,416 -0.03(-9.09%)
Jun 18, 2019 0.2700 0.2800 0.2600 0.2750 287,531 +0.01(+3.77%)
Jun 17, 2019 0.2450 0.2650 0.2450 0.2650 160,354 +0.02(+8.16%)
Jun 14, 2019 0.2200 0.2500 0.2150 0.2450 101,983 +0.00(+0.00%)
Jun 13, 2019 0.2400 0.2450 0.2300 0.2450 18,250 +0.00(+0.00%)
Jun 12, 2019 0.2500 0.2550 0.2000 0.2450 255,628 -0.01(-3.92%)
Jun 11, 2019 0.2450 0.2550 0.2400 0.2550 117,809 +0.02(+8.51%)
Jun 10, 2019 0.2300 0.2350 0.2250 0.2350 109,146 -0.02(-6.00%)
Jun 07, 2019 0.2400 0.2500 0.2250 0.2500 365,752 +0.02(+11.11%)
Jun 06, 2019 0.2200 0.2250 0.2150 0.2250 29,790 -0.01(-2.17%)
Jun 05, 2019 0.2400 0.2450 0.1850 0.2300 286,884 +0.00(+0.00%)
Jun 04, 2019 0.2100 0.2300 0.2000 0.2300 247,200 +0.02(+9.52%)
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.