Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One World Lithium Inc (CSE: OWLI )

0.0200 -0.0050 (-20.00%)
Official Closing Price Updated: 3:59 PM EDT, May 21, 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 31, 2018 0.1450 0.1500 0.1450 0.1500 25,000 +0.01(+3.45%)
May 30, 2018 0.1450 0.1500 0.1450 0.1450 61,000 +0.00(+3.57%)
May 29, 2018 0.1500 0.1500 0.1400 0.1400 26,500 -0.01(-6.67%)
May 25, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 24, 2018 0.1450 0.1500 0.1450 0.1500 55,000 +0.01(+3.45%)
May 23, 2018 0.1300 0.1450 0.1300 0.1450 17,537 +0.00(+0.00%)
May 22, 2018 0.1450 0.1450 0.1450 0.1450 7,000 +0.01(+7.41%)
May 18, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 17, 2018 0.1350 0.1400 0.1350 0.1400 42,000 +0.01(+3.70%)
May 16, 2018 0.1300 0.1400 0.1300 0.1350 21,900 -0.01(-10.00%)
May 14, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 11, 2018 0.1400 0.1550 0.1400 0.1500 537,875 +0.01(+7.14%)
May 10, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
May 09, 2018 0.1350 0.1350 0.1350 0.1350 5,062 +0.00(+0.00%)
May 08, 2018 0.1350 0.1350 0.1350 0.1350 3,500 -0.01(-3.57%)
May 07, 2018 0.1400 0.1400 0.1400 0.1400 3,900 +0.00(+0.00%)
May 04, 2018 0.1250 0.1400 0.1250 0.1400 8,000 -0.00(-3.45%)
May 03, 2018 0.1250 0.1450 0.1250 0.1450 2,500 +0.00(+3.57%)
May 02, 2018 0.1500 0.1500 0.1350 0.1400 182,500 +0.01(+3.70%)
May 01, 2018 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Apr 30, 2018 0.1400 0.1450 0.1350 0.1400 175,000 -0.01(-6.67%)
Apr 27, 2018 0.1500 0.1550 0.1500 0.1500 108,000 +0.00(+0.00%)
Apr 26, 2018 0.1400 0.1500 0.1350 0.1500 241,500 +0.01(+7.14%)
Apr 24, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 23, 2018 0.1300 0.1400 0.1300 0.1400 51,000 +0.01(+7.69%)
Apr 20, 2018 0.1400 0.1400 0.1300 0.1300 95,500 -0.02(-13.33%)
Apr 18, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 17, 2018 0.1500 0.1500 0.1500 0.1500 5,288 +0.00(+0.00%)
Apr 16, 2018 0.1400 0.1500 0.1350 0.1500 110,000 -0.01(-3.23%)
Apr 13, 2018 0.1500 0.1550 0.1450 0.1550 52,000 +0.01(+3.33%)
Apr 12, 2018 0.1550 0.1550 0.1450 0.1500 127,000 +0.00(+0.00%)
Apr 11, 2018 0.1600 0.1600 0.1500 0.1500 108,125 -0.01(-6.25%)
Apr 10, 2018 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Apr 09, 2018 0.1600 0.1600 0.1600 0.1600 28,000 -0.01(-3.03%)
Apr 06, 2018 0.1650 0.1650 0.1350 0.1650 71,012 +0.00(+0.00%)
Apr 05, 2018 0.1650 0.1650 0.1650 0.1650 116,000 +0.02(+10.00%)
Apr 04, 2018 0.1700 0.1700 0.1500 0.1500 35,476 -0.02(-11.76%)
Apr 03, 2018 0.1600 0.1700 0.1600 0.1700 50,000 +0.01(+6.25%)
Apr 02, 2018 0.1550 0.1600 0.1450 0.1600 85,500 +0.01(+3.23%)
Mar 29, 2018 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Mar 28, 2018 0.1400 0.1400 0.1400 0.1400 30,000 -0.00(-3.45%)
Mar 27, 2018 0.1500 0.1500 0.1350 0.1450 449,100 -0.01(-3.33%)
Mar 26, 2018 0.1550 0.1550 0.1500 0.1500 161,125 -0.01(-3.23%)
Mar 23, 2018 0.1500 0.1550 0.1450 0.1550 339,925 +0.01(+3.33%)
Mar 22, 2018 0.1500 0.1500 0.1400 0.1500 61,000 +0.00(+0.00%)
Mar 21, 2018 0.1500 0.1500 0.1400 0.1500 211,275 +0.01(+3.45%)
Mar 20, 2018 0.1500 0.1500 0.1400 0.1450 138,870 +0.00(+0.00%)
Mar 19, 2018 0.1450 0.1500 0.1300 0.1450 56,500 +0.01(+11.54%)
Mar 16, 2018 0.1450 0.1500 0.1300 0.1300 41,350 -0.02(-13.33%)
Mar 15, 2018 0.1400 0.1500 0.1400 0.1500 123,900 +0.01(+7.14%)
Mar 14, 2018 0.1400 0.1400 0.1400 0.1400 31,840 +0.00(+0.00%)
Mar 13, 2018 0.1400 0.1400 0.1400 0.1400 15,115 +0.00(+0.00%)
Mar 12, 2018 0.1400 0.1400 0.1400 0.1400 59,043 +0.00(+0.00%)
Mar 09, 2018 0.1400 0.1400 0.1400 0.1400 50,500 +0.01(+3.70%)
Mar 08, 2018 0.1350 0.1350 0.1350 0.1350 9,500 -0.01(-3.57%)
Mar 02, 2018 0.1400 0.1400 0.1400 0 +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.