One World Lithium Inc (QB) (OWRDF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0002 | 1.9801980198 | 0.0101 | 0.0106 | 0.01 | 169605 | 0.01042151 | CS |
| 4 | -0.00585 | -36.2229102167 | 0.01615 | 0.0162 | 0.01 | 94157 | 0.01132442 | CS |
| 12 | -0.0007 | -6.36363636364 | 0.011 | 0.0181 | 0.01 | 58246 | 0.01224819 | CS |
| 26 | -0.0097 | -48.5 | 0.02 | 0.0263 | 0.01 | 65150 | 0.01429148 | CS |
| 52 | -0.0097 | -48.5 | 0.02 | 0.0316 | 0.01 | 57799 | 0.01629498 | CS |
| 156 | -0.0601 | -85.3693181818 | 0.0704 | 0.09115 | 0.01 | 74358 | 0.03792234 | CS |
| 260 | -0.0692 | -87.0440251572 | 0.0795 | 0.1265 | 0.01 | 75182 | 0.05964489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.0103 | -0.0003 | -2.83 | 0.01012 | 0.0103 | 0.01 | 267500 |
| 1734992400 | 0.0106 | 0.0006 | 6.00 | 0.01015 | 0.0106 | 0.01 | 223700 |
| 1734733200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734646800 | 0.01 | -0.0006 | -5.66 | 0.0101 | 0.0101 | 0.01 | 17616 |
| 1734560940 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1734474540 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1734388140 | 0.0106 | -0.0018 | -14.52 | 0.0106 | 0.0106 | 0.0106 | 250 |
| 1734128700 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
| 1734042300 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
| 1733955900 | 0.0124 | -0.00065 | -4.98 | 0.014 | 0.014 | 0.0124 | 106411 |
| 1733869200 | 0.01305 | 0 | 0.00 | 0.01305 | 0.01305 | 0.01305 | 0 |
| 1733782800 | 0.01305 | 0.00095 | 7.85 | 0.01305 | 0.01305 | 0.01305 | 2000 |
| 1733523600 | 0.0121 | -0.00015 | -1.22 | 0.0157 | 0.0157 | 0.011 | 149900 |
| 1733437380 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
| 1733350980 | 0.01225 | 0.0004 | 3.38 | 0.0162 | 0.0162 | 0.01225 | 130000 |
| 1733264700 | 0.01185 | -0.00325 | -21.52 | 0.013 | 0.013 | 0.01185 | 129346 |
| 1733178180 | 0.0151 | -0.00105 | -6.50 | 0.0151 | 0.0151 | 0.0151 | 6000 |
| 1732918200 | 0.01615 | 0.00139 | 9.42 | 0.01615 | 0.01615 | 0.01615 | 3000 |
| 1732746540 | 0.01476 | 0.00176 | 13.54 | 0.01344 | 0.0161 | 0.01344 | 135100 |
| 1732659960 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1732573560 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 3000 |
| 1732314300 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1732227900 | 0.013 | 0.00045 | 3.59 | 0.013 | 0.013 | 0.013 | 27654 |
| 1732141740 | 0.01255 | 0.00165 | 15.14 | 0.01255 | 0.01255 | 0.01255 | 5500 |
| 1732054800 | 0.0109 | -0.00195 | -15.18 | 0.0109 | 0.0109 | 0.0109 | 2000 |
| 1731968640 | 0.01285 | -0.00065 | -4.81 | 0.01285 | 0.01285 | 0.01285 | 1000 |
| 1731709260 | 0.0135 | -0.001 | -6.90 | 0.01415 | 0.0159599 | 0.0135 | 56300 |
| 1731623160 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1731536760 | 0.0145 | 0.0016 | 12.40 | 0.0118 | 0.0145 | 0.0106 | 34300 |
| 1731450480 | 0.0129 | 0.0008 | 6.61 | 0.0129 | 0.0129 | 0.0129 | 11100 |
| 1731363600 | 0.0121 | -0.0024 | -16.55 | 0.0107 | 0.0121 | 0.0107 | 40000 |
| 1731104400 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1731018000 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1730931600 | 0.0145 | 0.0036 | 33.03 | 0.0106 | 0.0145 | 0.0106 | 62333 |
| 1730845560 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1730759160 | 0.0109 | 0.0003 | 2.83 | 0.0109 | 0.0109 | 0.0109 | 25000 |
| 1730496420 | 0.0106 | -0.0004 | -3.64 | 0.0122 | 0.0122 | 0.0106 | 63000 |
| 1730409900 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1730323500 | 0.011 | 0.001 | 10.00 | 0.0112 | 0.0112 | 0.01042 | 83500 |
| 1730237280 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730150880 | 0.01 | -0.00215 | -17.70 | 0.01 | 0.01 | 0.01 | 1000 |
| 1729891740 | 0.01215 | 0 | 0.00 | 0.01215 | 0.01215 | 0.01215 | 0 |
| 1729805340 | 0.01215 | 0 | 0.00 | 0.01215 | 0.01215 | 0.01215 | 0 |
| 1729718940 | 0.01215 | 0.00025 | 2.10 | 0.0124 | 0.0124 | 0.01215 | 12000 |
| 1729632300 | 0.0119 | -0.0062 | -34.25 | 0.0119 | 0.0119 | 0.0119 | 2000 |
| 1729545600 | 0.0181 | 0.00315 | 21.07 | 0.013 | 0.0181 | 0.0125 | 83000 |
| 1729286400 | 0.01495 | 0.00275 | 22.54 | 0.01495 | 0.01495 | 0.01495 | 2000 |
| 1729200000 | 0.0122 | -0.0022 | -15.28 | 0.0144 | 0.0148 | 0.0122 | 157000 |
| 1729113960 | 0.0144 | 0.0015 | 11.63 | 0.0125 | 0.0144 | 0.0125 | 10600 |
| 1729027500 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1728941100 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1728681900 | 0.0129 | 0.002 | 18.35 | 0.011 | 0.0144 | 0.011 | 69000 |
| 1728595200 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1728508800 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1728422400 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1728336000 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1728076800 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1727990400 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1727904000 | 0.0109 | -0.001035 | -8.67 | 0.0109 | 0.0109 | 0.0109 | 3000 |
| 1727818140 | 0.011935 | 0.001235 | 11.54 | 0.011935 | 0.011935 | 0.011935 | 1205 |
| 1727731380 | 0.0107 | -0.0008 | -6.96 | 0.0109 | 0.0114 | 0.0107 | 53959 |
| 1727472600 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1727386200 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
