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

One World Lithium Inc (CSE: OWLI )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 3, 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 (%)
Sep 28, 2018 0.1500 0.1500 0.1250 0.1500 258,000 +0.01(+11.11%)
Sep 27, 2018 0.1450 0.1450 0.1350 0.1350 13,000 -0.01(-10.00%)
Sep 26, 2018 0.1450 0.1500 0.1350 0.1500 42,500 +0.00(+0.00%)
Sep 24, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 21, 2018 0.1500 0.1500 0.1250 0.1500 79,400 +0.00(+0.00%)
Sep 20, 2018 0.1500 0.1500 0.1400 0.1500 4,200 +0.00(+0.00%)
Sep 19, 2018 0.1400 0.1500 0.1400 0.1500 38,600 +0.01(+11.11%)
Sep 18, 2018 0.1500 0.1500 0.1350 0.1350 103,783 -0.01(-10.00%)
Sep 17, 2018 0.1500 0.1500 0.1300 0.1500 39,200 +0.01(+7.14%)
Sep 14, 2018 0.1400 0.1450 0.1400 0.1400 50,100 -0.00(-3.45%)
Sep 13, 2018 0.1350 0.1450 0.1350 0.1450 3,133 +0.00(+3.57%)
Sep 12, 2018 0.1400 0.1450 0.1400 0.1400 21,008 +0.00(+0.00%)
Sep 11, 2018 0.1450 0.1450 0.1400 0.1400 14,000 +0.00(+0.00%)
Sep 10, 2018 0.1400 0.1400 0.1400 0.1400 32,000 +0.00(+0.00%)
Sep 07, 2018 0.1400 0.1500 0.1300 0.1400 30,000 -0.00(-3.45%)
Sep 05, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 04, 2018 0.1450 0.1500 0.1400 0.1500 37,383 +0.00(+0.00%)
Aug 31, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 30, 2018 0.1450 0.1450 0.1400 0.1400 38,000 -0.00(-3.45%)
Aug 29, 2018 0.1400 0.1450 0.1400 0.1450 16,966 +0.00(+0.00%)
Aug 28, 2018 0.1450 0.1450 0.1350 0.1450 161,072 -0.01(-3.33%)
Aug 27, 2018 0.1500 0.1500 0.1400 0.1500 130,600 +0.00(+0.00%)
Aug 24, 2018 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
Aug 23, 2018 0.1550 0.1550 0.1500 0.1500 7,750 -0.01(-3.23%)
Aug 22, 2018 0.1500 0.1550 0.1500 0.1550 6,000 -0.01(-3.13%)
Aug 21, 2018 0.1500 0.1600 0.1500 0.1600 45,000 +0.01(+6.67%)
Aug 20, 2018 0.1400 0.1500 0.1400 0.1500 19,613 +0.00(+0.00%)
Aug 17, 2018 0.1500 0.1500 0.1400 0.1500 108,100 +0.00(+0.00%)
Aug 16, 2018 0.1600 0.1600 0.1500 0.1500 15,000 -0.01(-6.25%)
Aug 15, 2018 0.1600 0.1600 0.1500 0.1600 40,051 +0.00(+0.00%)
Aug 14, 2018 0.1500 0.1600 0.1450 0.1600 19,000 +0.00(+0.00%)
Aug 13, 2018 0.1550 0.1600 0.1500 0.1600 102,501 +0.01(+3.23%)
Aug 10, 2018 0.1550 0.1550 0.1500 0.1550 70,600 -0.01(-3.13%)
Aug 09, 2018 0.1600 0.1650 0.1600 0.1600 70,498 +0.00(+0.00%)
Aug 08, 2018 0.1550 0.1600 0.1550 0.1600 53,838 +0.01(+3.23%)
Aug 07, 2018 0.1600 0.1600 0.1500 0.1550 11,461 -0.01(-3.13%)
Aug 03, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 02, 2018 0.1450 0.1500 0.1450 0.1500 32,000 +0.00(+0.00%)
Aug 01, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 31, 2018 0.1500 0.1500 0.1450 0.1500 48,000 +0.00(+0.00%)
Jul 27, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 26, 2018 0.1500 0.1550 0.1400 0.1500 15,150 -0.01(-3.23%)
Jul 25, 2018 0.1500 0.1550 0.1500 0.1550 110,612 +0.01(+3.33%)
Jul 24, 2018 0.1500 0.1550 0.1500 0.1500 63,660 -0.01(-3.23%)
Jul 23, 2018 0.1500 0.1600 0.1500 0.1550 46,999 +0.01(+3.33%)
Jul 20, 2018 0.1900 0.1900 0.1500 0.1500 108,840 -0.04(-21.05%)
Jul 19, 2018 0.1900 0.1900 0.1900 0.1900 26,000 -0.01(-2.56%)
Jul 18, 2018 0.2000 0.2000 0.1900 0.1950 74,276 -0.01(-2.50%)
Jul 17, 2018 0.1700 0.2000 0.1700 0.2000 678,851 +0.04(+21.21%)
Jul 16, 2018 0.1700 0.1700 0.1600 0.1650 37,765 +0.00(+0.00%)
Jul 13, 2018 0.1600 0.1650 0.1600 0.1650 21,800 +0.01(+3.13%)
Jul 12, 2018 0.1600 0.1600 0.1600 0.1600 41,350 +0.00(+0.00%)
Jul 11, 2018 0.1650 0.1650 0.1550 0.1600 84,039 -0.01(-3.03%)
Jul 10, 2018 0.1500 0.1650 0.1500 0.1650 248,755 +0.01(+6.45%)
Jul 09, 2018 0.1600 0.1600 0.1550 0.1550 18,250 +0.01(+3.33%)
Jul 06, 2018 0.1500 0.1500 0.1450 0.1500 23,743 +0.00(+0.00%)
Jul 05, 2018 0.1500 0.1500 0.1500 0.1500 11,500 +0.00(+0.00%)
Jul 04, 2018 0.1600 0.1600 0.1500 0.1500 24,000 +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.