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

Eon Lithium Corp (TSV: ANG )

0.1450 UNCHANGED
Last Price Updated: 2:48 PM EST, Dec 15, 2022 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 (%)
Oct 31, 2016 0.0750 0.0800 0.0750 0.0800 132,000 +0.00(+0.00%)
Oct 27, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 26, 2016 0.0950 0.0950 0.0750 0.0750 85,676 -0.01(-16.67%)
Oct 25, 2016 0.0800 0.0900 0.0800 0.0900 22,001 +0.00(+0.00%)
Oct 24, 2016 0.0900 0.0900 0.0900 0.0900 28,500 +0.00(+0.00%)
Oct 20, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 19, 2016 0.0850 0.0900 0.0800 0.0900 84,000 +0.02(+28.57%)
Oct 17, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 13, 2016 0.0800 0.0800 0.0800 600 -0.01(-5.88%)
Oct 12, 2016 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-5.56%)
Oct 11, 2016 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Oct 07, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 05, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 04, 2016 0.0900 0.0950 0.0900 0.0950 10,500 -0.01(-5.00%)
Oct 03, 2016 0.1000 0.1000 0.0900 0.1000 79,000 +0.01(+5.26%)
Sep 30, 2016 0.0900 0.1000 0.0900 0.0950 30,800 -0.01(-5.00%)
Sep 29, 2016 0.0950 0.1000 0.0950 0.1000 65,300 +0.01(+11.11%)
Sep 28, 2016 0.0850 0.0900 0.0850 0.0900 45,046 +0.00(+0.00%)
Sep 27, 2016 0.0900 0.0900 0.0850 0.0900 50,600 -0.01(-10.00%)
Sep 26, 2016 0.0900 0.1000 0.0900 0.1000 25,000 +0.00(+0.00%)
Sep 22, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 21, 2016 0.1050 0.1050 0.1000 0.1000 12,500 -0.00(-4.76%)
Sep 19, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 16, 2016 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Sep 14, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 13, 2016 0.1000 0.1100 0.1000 0.1100 47,000 +0.01(+10.00%)
Sep 12, 2016 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Sep 09, 2016 0.1050 0.1050 0.1000 0.1000 27,100 -0.00(-4.76%)
Sep 08, 2016 0.1000 0.1100 0.1000 0.1050 45,000 +0.01(+10.53%)
Sep 07, 2016 0.1050 0.1050 0.0950 0.0950 52,500 -0.01(-9.52%)
Sep 06, 2016 0.0950 0.1050 0.0950 0.1050 59,500 +0.00(+5.00%)
Sep 02, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 01, 2016 0.1000 0.1000 0.1000 0.1000 53,000 -0.01(-9.09%)
Aug 31, 2016 0.1000 0.1100 0.1000 0.1100 18,650 +0.01(+4.76%)
Aug 30, 2016 0.1100 0.1100 0.1050 0.1050 90,870 -0.01(-4.55%)
Aug 29, 2016 0.1200 0.1200 0.1100 0.1100 14,161 -0.01(-8.33%)
Aug 26, 2016 0.1200 0.1200 0.1200 0.1200 32,000 +0.00(+0.00%)
Aug 25, 2016 0.1100 0.1200 0.1100 0.1200 53,500 +0.00(+4.35%)
Aug 24, 2016 0.1100 0.1150 0.1050 0.1150 111,600 +0.01(+4.55%)
Aug 23, 2016 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Aug 22, 2016 0.1100 0.1100 0.1100 0.1100 33,000 +0.00(+0.00%)
Aug 19, 2016 0.1100 0.1100 0.1100 0.1100 94,400 -0.01(-4.35%)
Aug 18, 2016 0.1100 0.1150 0.1050 0.1150 58,300 +0.01(+4.55%)
Aug 17, 2016 0.1100 0.1150 0.1050 0.1100 102,000 +0.01(+4.76%)
Aug 16, 2016 0.1100 0.1100 0.1050 0.1050 40,600 -0.01(-4.55%)
Aug 15, 2016 0.1050 0.1250 0.1050 0.1100 103,833 +0.01(+4.76%)
Aug 10, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 09, 2016 0.0950 0.1050 0.0950 0.1000 25,000 +0.01(+5.26%)
Aug 08, 2016 0.1050 0.1050 0.0900 0.0950 48,000 -0.01(-5.00%)
Aug 05, 2016 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Aug 04, 2016 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
Aug 03, 2016 0.1050 0.1100 0.1050 0.1100 11,016 +0.02(+22.22%)
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.