Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One World Lithium Inc (OP: OWRDF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 11:39 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 (%)
May 29, 2020 0.0527 0.0527 0.0527 0.0527 500 -0.00(-2.77%)
May 27, 2020 0.0542 0.0542 0.0542 0 +0.00(+0.00%)
May 26, 2020 0.0517 0.0542 0.0517 0.0542 3,450 +0.01(+12.92%)
May 22, 2020 0.0450 0.0480 0.0450 0.0480 10,300 -0.00(-6.98%)
May 20, 2020 0.0516 0.0516 0.0516 0 -0.00(-6.18%)
May 18, 2020 0.0550 0.0550 0.0550 0 +0.00(+8.06%)
May 15, 2020 0.0470 0.0509 0.0445 0.0509 126,700 +0.00(+7.84%)
May 13, 2020 0.0472 0.0472 0.0472 0 -0.00(-7.63%)
May 11, 2020 0.0511 0.0511 0.0511 0 -0.00(-2.11%)
May 08, 2020 0.0469 0.0537 0.0398 0.0522 2,900 +0.00(+4.82%)
May 07, 2020 0.0581 0.0581 0.0498 0.0498 17,200 -0.00(-1.78%)
May 06, 2020 0.0451 0.0507 0.0451 0.0507 400 +0.00(+1.40%)
May 05, 2020 0.0363 0.0500 0.0363 0.0500 45,018 +0.00(+0.00%)
May 04, 2020 0.0420 0.0579 0.0392 0.0500 31,300 +0.00(+0.81%)
May 01, 2020 0.0446 0.0496 0.0380 0.0496 50,900 +0.00(+1.64%)
Apr 30, 2020 0.0475 0.0539 0.0402 0.0488 20,050 -0.00(-2.20%)
Apr 29, 2020 0.0522 0.0522 0.0400 0.0499 30,800 -0.00(-2.35%)
Apr 28, 2020 0.0522 0.0538 0.0418 0.0511 76,760 -0.00(-1.35%)
Apr 27, 2020 0.0517 0.0518 0.0490 0.0518 35,400 +0.00(+1.77%)
Apr 23, 2020 0.0509 0.0509 0.0509 0 +0.00(+8.30%)
Apr 22, 2020 0.0479 0.0479 0.0400 0.0470 17,500 +0.00(+6.09%)
Apr 21, 2020 0.0400 0.0443 0.0400 0.0443 4,500 -0.00(-9.41%)
Apr 20, 2020 0.0490 0.0490 0.0489 0.0489 17,500 -0.00(-0.81%)
Apr 16, 2020 0.0493 0.0493 0.0493 0 -0.00(-7.50%)
Apr 15, 2020 0.0533 0.0533 0.0533 0.0533 300 +0.00(+6.60%)
Apr 14, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.20%)
Apr 13, 2020 0.0450 0.0499 0.0415 0.0499 18,500 +0.01(+13.93%)
Apr 09, 2020 0.0380 0.0438 0.0356 0.0438 74,600 +0.00(+12.31%)
Apr 02, 2020 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Mar 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
Mar 30, 2020 0.0363 0.0398 0.0363 0.0398 5,500 +0.00(+9.04%)
Mar 27, 2020 0.0365 0.0365 0.0365 0.0365 500 +0.00(+8.31%)
Mar 25, 2020 0.0337 0.0337 0.0337 0 +0.00(+2.12%)
Mar 24, 2020 0.0226 0.0330 0.0226 0.0330 4,666 -0.00(-2.94%)
Mar 20, 2020 0.0340 0.0340 0.0340 0 -0.01(-13.92%)
Mar 19, 2020 0.0395 0.0395 0.0395 18 +0.00(+0.00%)
Mar 17, 2020 0.0395 0.0395 0.0395 0 -0.00(-2.47%)
Mar 13, 2020 0.0405 0.0405 0.0405 0 +0.01(+46.74%)
Mar 12, 2020 0.0280 0.0280 0.0209 0.0276 57,770 -0.01(-31.85%)
Mar 11, 2020 0.0476 0.0476 0.0394 0.0405 28,900 -0.00(-3.57%)
Mar 10, 2020 0.0499 0.0499 0.0420 0.0420 71,000 -0.01(-16.00%)
Mar 09, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 06, 2020 0.0510 0.0510 0.0500 0.0500 11,700 -0.01(-10.71%)
Mar 05, 2020 0.0560 0.0560 0.0560 0.0560 500 +0.00(+5.07%)
Mar 04, 2020 0.0520 0.0533 0.0520 0.0533 19,546 -0.00(-2.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.