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: 3:49 PM EDT, May 17, 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, 2022 0.0450 0.0450 0.0400 0.0450 129,601 +0.00(+12.50%)
May 30, 2022 0.0500 0.0500 0.0400 0.0400 121,000 -0.01(-20.00%)
May 27, 2022 0.0450 0.0500 0.0400 0.0500 228,600 +0.01(+11.11%)
May 26, 2022 0.0450 0.0500 0.0450 0.0450 135,456 -0.01(-10.00%)
May 25, 2022 0.0400 0.0500 0.0400 0.0500 260,438 +0.01(+11.11%)
May 24, 2022 0.0400 0.0450 0.0350 0.0450 159,354 +0.00(+0.00%)
May 20, 2022 0.0450 0 +0.00(+12.50%)
May 19, 2022 0.0450 0.0450 0.0400 0.0400 59,332 +0.00(+0.00%)
May 18, 2022 0.0450 0.0450 0.0400 0.0400 266,100 -0.00(-11.11%)
May 17, 2022 0.0400 0.0500 0.0400 0.0450 319,433 +0.00(+0.00%)
May 16, 2022 0.0350 0.0450 0.0350 0.0450 378,091 +0.01(+28.57%)
May 13, 2022 0.0400 0.0400 0.0350 0.0350 521,350 +0.00(+0.00%)
May 12, 2022 0.0400 0.0400 0.0350 0.0350 409,454 -0.00(-12.50%)
May 11, 2022 0.0400 0.0400 0.0350 0.0400 169,590 +0.00(+14.29%)
May 10, 2022 0.0400 0.0400 0.0300 0.0350 1,756,352 +0.00(+0.00%)
May 09, 2022 0.0450 0.0450 0.0350 0.0350 709,376 -0.01(-22.22%)
May 06, 2022 0.0500 0.0500 0.0450 0.0450 84,458 -0.01(-18.18%)
May 05, 2022 0.0550 0.0550 0.0500 0.0550 60,500 +0.00(+0.00%)
May 04, 2022 0.0550 0.0550 0.0500 0.0550 123,720 -0.00(-8.33%)
May 03, 2022 0.0500 0.0600 0.0500 0.0600 39,164 +0.00(+9.09%)
May 02, 2022 0.0550 0.0550 0.0500 0.0550 181,020 +0.00(+0.00%)
Apr 29, 2022 0.0550 0.0550 0.0550 0.0550 127,682 +0.00(+10.00%)
Apr 28, 2022 0.0500 0.0550 0.0500 0.0500 324,301 +0.00(+0.00%)
Apr 27, 2022 0.0500 0.0500 0.0450 0.0500 386,019 +0.00(+0.00%)
Apr 26, 2022 0.0600 0.0600 0.0450 0.0500 1,313,222 -0.01(-16.67%)
Apr 25, 2022 0.0700 0.0700 0.0500 0.0600 1,427,771 -0.01(-14.29%)
Apr 22, 2022 0.0750 0.0800 0.0650 0.0700 683,701 -0.00(-6.67%)
Apr 21, 2022 0.0800 0.0800 0.0750 0.0750 122,120 -0.01(-6.25%)
Apr 20, 2022 0.0800 0.0800 0.0700 0.0800 727,104 +0.01(+14.29%)
Apr 19, 2022 0.0700 0.0800 0.0700 0.0700 664,000 -0.00(-6.67%)
Apr 18, 2022 0.0800 0.0800 0.0750 0.0750 206,781 -0.01(-6.25%)
Apr 14, 2022 0.0800 0 +0.01(+6.67%)
Apr 13, 2022 0.0750 0.0800 0.0750 0.0750 17,831 -0.01(-6.25%)
Apr 12, 2022 0.0750 0.0800 0.0750 0.0800 321,724 +0.00(+0.00%)
Apr 11, 2022 0.0750 0.0800 0.0750 0.0800 1,067,460 +0.00(+0.00%)
Apr 08, 2022 0.0750 0.0800 0.0700 0.0800 510,287 +0.00(+0.00%)
Apr 07, 2022 0.0750 0.0800 0.0700 0.0800 301,923 -0.01(-5.88%)
Apr 06, 2022 0.0800 0.0850 0.0750 0.0850 498,293 +0.01(+6.25%)
Apr 05, 2022 0.0750 0.0800 0.0750 0.0800 469,007 +0.00(+0.00%)
Apr 04, 2022 0.0850 0.0850 0.0800 0.0800 50,950 -0.01(-5.88%)
Apr 01, 2022 0.0800 0.0850 0.0800 0.0850 318,137 +0.01(+6.25%)
Mar 31, 2022 0.0800 0.0800 0.0750 0.0800 307,109 +0.00(+0.00%)
Mar 30, 2022 0.0750 0.0800 0.0700 0.0800 477,133 +0.01(+6.67%)
Mar 29, 2022 0.0750 0.0750 0.0700 0.0750 158,944 +0.00(+0.00%)
Mar 28, 2022 0.0800 0.0800 0.0750 0.0750 157,420 -0.01(-6.25%)
Mar 25, 2022 0.0800 0.0800 0.0800 0.0800 233,708 -0.01(-5.88%)
Mar 24, 2022 0.0800 0.0850 0.0750 0.0850 705,604 +0.00(+0.00%)
Mar 23, 2022 0.1000 0.1150 0.0850 0.0850 2,209,107 -0.01(-15.00%)
Mar 22, 2022 0.0800 0.1000 0.0800 0.1000 3,096,831 +0.02(+25.00%)
Mar 21, 2022 0.0800 0.0800 0.0800 0.0800 1,115 -0.01(-5.88%)
Mar 18, 2022 0.0750 0.0850 0.0750 0.0850 552,458 +0.01(+13.33%)
Mar 17, 2022 0.0900 0.0900 0.0750 0.0750 571,258 -0.01(-16.67%)
Mar 16, 2022 0.0800 0.0900 0.0800 0.0900 57,500 +0.00(+5.88%)
Mar 15, 2022 0.0850 0.0850 0.0800 0.0850 112,903 +0.00(+0.00%)
Mar 14, 2022 0.0900 0.0900 0.0850 0.0850 26,221 +0.00(+0.00%)
Mar 11, 2022 0.0750 0.0850 0.0750 0.0850 655,681 +0.01(+6.25%)
Mar 10, 2022 0.0750 0.0800 0.0750 0.0800 396,557 -0.01(-5.88%)
Mar 09, 2022 0.0800 0.0850 0.0750 0.0850 363,701 +0.01(+6.25%)
Mar 08, 2022 0.0850 0.0850 0.0800 0.0800 246,330 -0.01(-5.88%)
Mar 07, 2022 0.0850 0.0900 0.0800 0.0850 702,610 +0.00(+0.00%)
Mar 04, 2022 0.0800 0.0850 0.0750 0.0850 513,195 +0.00(+0.00%)
Mar 03, 2022 0.0850 0.0900 0.0800 0.0850 438,064 +0.00(+0.00%)
Mar 02, 2022 0.0800 0.0850 0.0800 0.0850 86,895 +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.