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: 9:30 AM EDT, May 15, 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 (%)
May 28, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 27, 2021 0.1200 0.1250 0.1100 0.1100 155,570 -0.01(-8.33%)
May 26, 2021 0.1100 0.1200 0.1100 0.1200 75,295 +0.00(+0.00%)
May 25, 2021 0.1050 0.1200 0.1050 0.1200 142,311 +0.00(+4.35%)
May 21, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 20, 2021 0.1150 0.1150 0.1050 0.1150 185,950 +0.01(+9.52%)
May 19, 2021 0.1100 0.1100 0.1050 0.1050 10,500 -0.01(-8.70%)
May 18, 2021 0.1100 0.1200 0.1050 0.1150 89,000 +0.01(+4.55%)
May 17, 2021 0.1100 0.1100 0.1050 0.1100 34,200 +0.00(+0.00%)
May 14, 2021 0.1150 0.1150 0.1100 0.1100 93,636 +0.00(+0.00%)
May 13, 2021 0.1100 0.1100 0.1100 0.1100 65,500 +0.00(+0.00%)
May 12, 2021 0.1050 0.1100 0.1050 0.1100 20,500 +0.01(+4.76%)
May 11, 2021 0.1100 0.1150 0.1050 0.1050 101,500 -0.01(-4.55%)
May 10, 2021 0.1150 0.1150 0.1100 0.1100 6,133 +0.00(+0.00%)
May 07, 2021 0.1100 0.1100 0.1100 0.1100 91,370 +0.01(+4.76%)
May 06, 2021 0.1100 0.1100 0.1050 0.1050 42,227 -0.01(-4.55%)
May 05, 2021 0.1100 0.1100 0.1100 0.1100 49,900 +0.01(+4.76%)
May 04, 2021 0.1100 0.1150 0.1050 0.1050 243,738 +0.00(+0.00%)
May 03, 2021 0.1100 0.1100 0.1050 0.1050 89,900 +0.00(+0.00%)
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%)
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.