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 (%)
Mar 28, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 26, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 22, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 16, 2018 0.0550 0.0600 0.0550 0.0600 116,025 +0.00(+9.09%)
Mar 15, 2018 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+0.00%)
Mar 14, 2018 0.0600 0.0600 0.0550 0.0550 184,490 -0.02(-21.43%)
Mar 12, 2018 0.0700 0.0700 0.0700 3,400 +0.01(+16.67%)
Mar 08, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 06, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 05, 2018 0.0600 0.0650 0.0600 0.0650 151,000 +0.01(+8.33%)
Mar 01, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 27, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 26, 2018 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-20.00%)
Feb 22, 2018 0.0750 0.0750 0.0750 100 +0.01(+25.00%)
Feb 21, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Feb 20, 2018 0.0600 0.0600 0.0600 0.0600 24,000 -0.01(-7.69%)
Feb 16, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 15, 2018 0.0850 0.0850 0.0650 0.0650 152,750 -0.01(-13.33%)
Feb 14, 2018 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Feb 13, 2018 0.0700 0.0750 0.0700 0.0750 107,000 +0.00(+7.14%)
Feb 08, 2018 0.0700 0.0700 0.0700 125 -0.00(-6.67%)
Feb 06, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 05, 2018 0.0750 0.0750 0.0700 0.0750 43,000 -0.01(-6.25%)
Feb 01, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 31, 2018 0.0850 0.0850 0.0750 0.0750 12,000 -0.01(-11.76%)
Jan 30, 2018 0.0750 0.0850 0.0750 0.0850 43,000 +0.01(+21.43%)
Jan 29, 2018 0.0750 0.0750 0.0700 0.0700 8,967 -0.00(-6.67%)
Jan 25, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 23, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 22, 2018 0.0800 0.0800 0.0800 0.0800 10,002 -0.01(-5.88%)
Jan 19, 2018 0.0800 0.0900 0.0700 0.0850 81,000 -0.00(-5.56%)
Jan 18, 2018 0.0900 0.0900 0.0800 0.0900 19,500 +0.01(+12.50%)
Jan 17, 2018 0.0800 0.0800 0.0800 0.0800 68,000 +0.00(+0.00%)
Jan 16, 2018 0.0750 0.0800 0.0750 0.0800 13,000 +0.01(+6.67%)
Jan 15, 2018 0.0750 0.0750 0.0750 0.0750 42,902 -0.01(-6.25%)
Jan 12, 2018 0.0900 0.0900 0.0800 0.0800 379,000 -0.01(-15.79%)
Jan 11, 2018 0.1000 0.1050 0.0850 0.0950 455,202 +0.01(+5.56%)
Jan 10, 2018 0.0900 0.0600 0.0900 674,666 +0.03(+50.00%)
Jan 09, 2018 0.0550 0.0600 0.0550 0.0600 102,000 +0.00(+9.09%)
Jan 08, 2018 0.0500 0.0550 0.0500 0.0550 90,000 +0.00(+10.00%)
Jan 03, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 28, 2017 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Dec 27, 2017 0.0450 0.0450 0.0450 0.0450 3,007 +0.00(+0.00%)
Dec 22, 2017 0.0450 0.0450 0.0450 0.0450 46,000 +0.00(+12.50%)
Dec 20, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 19, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Dec 18, 2017 0.0450 0.0450 0.0450 0.0450 12,001 +0.00(+0.00%)
Dec 15, 2017 0.0450 0.0450 0.0450 0.0450 309,017 +0.00(+0.00%)
Dec 12, 2017 0.0450 0.0450 0.0450 300 +0.00(+0.00%)
Dec 11, 2017 0.0450 0.0450 0.0450 0.0450 202,000 -0.01(-10.00%)
Dec 08, 2017 0.0450 0.0500 0.0450 0.0500 14,000 +0.00(+0.00%)
Dec 07, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Dec 06, 2017 0.0450 0.0450 0.0450 0.0450 199,000 +0.00(+0.00%)
Dec 04, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 01, 2017 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Nov 30, 2017 0.0550 0.0550 0.0500 0.0500 434,500 -0.01(-16.67%)
Nov 29, 2017 0.0750 0.0750 0.0550 0.0600 120,500 -0.01(-20.00%)
Nov 28, 2017 0.0600 0.0750 0.0500 0.0750 360,000 +0.02(+36.36%)
Nov 27, 2017 0.0550 0.0550 0.0550 0.0550 132,000 -0.00(-8.33%)
Nov 24, 2017 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Nov 22, 2017 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Nov 21, 2017 0.0600 0.0650 0.0600 0.0650 44,000 +0.01(+8.33%)
Nov 20, 2017 0.0550 0.0600 0.0550 0.0600 27,000 +0.00(+9.09%)
Nov 17, 2017 0.0550 0.0700 0.0550 0.0550 206,000 +0.00(+0.00%)
Nov 16, 2017 0.0550 0.0550 0.0550 0.0550 9,000 -0.00(-8.33%)
Nov 15, 2017 0.0550 0.0550 0.0550 0.0600 269,000 +0.00(+9.09%)
Nov 13, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 10, 2017 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Nov 07, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 06, 2017 0.0550 0.0600 0.0550 0.0550 116,000 +0.00(+0.00%)
Nov 03, 2017 0.0550 0.0550 0.0500 0.0550 159,000 -0.00(-8.33%)
Nov 02, 2017 0.0700 0.0700 0.0600 0.0600 43,000 +0.00(+0.00%)
Oct 30, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 27, 2017 0.0700 0.0700 0.0600 0.0600 3,000 +0.00(+0.00%)
Oct 26, 2017 0.0700 0.0700 0.0600 0.0600 15,743 -0.01(-14.29%)
Oct 25, 2017 0.0650 0.0700 0.0650 0.0700 126,500 +0.01(+7.69%)
Oct 23, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 17, 2017 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Oct 16, 2017 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Oct 13, 2017 0.0600 0.0600 0.0600 0.0600 3,800 +0.00(+9.09%)
Oct 12, 2017 0.0550 0.0550 0.0550 0.0550 75,000 -0.01(-15.38%)
Oct 10, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 06, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Oct 05, 2017 0.0650 0.0650 0.0650 0.0650 1,257 +0.00(+0.00%)
Oct 04, 2017 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Oct 03, 2017 0.0600 0.0650 0.0600 0.0650 63,000 +0.01(+8.33%)
Oct 02, 2017 0.0650 0.0650 0.0550 0.0600 72,000 -0.01(-7.69%)
Sep 26, 2017 0.0650 0.0650 0.0650 293 +0.00(+0.00%)
Sep 25, 2017 0.0650 0.0650 0.0650 0.0650 7,317 +0.00(+0.00%)
Sep 22, 2017 0.0650 0.0650 0.0650 0.0650 7,000 +0.01(+8.33%)
Sep 21, 2017 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Sep 20, 2017 0.0600 0.0600 0.0550 0.0600 76,000 -0.01(-7.69%)
Sep 19, 2017 0.0600 0.0650 0.0600 0.0650 19,000 +0.01(+8.33%)
Sep 18, 2017 0.0600 0.0600 0.0600 0.0600 57,000 +0.00(+0.00%)
Sep 15, 2017 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-7.69%)
Sep 14, 2017 0.0650 0.0650 0.0650 0.0650 24,000 +0.01(+8.33%)
Sep 13, 2017 0.0650 0.0650 0.0600 0.0600 93,000 -0.01(-20.00%)
Sep 12, 2017 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Sep 08, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 05, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 01, 2017 0.0800 0.0800 0.0800 0.0800 29,000 +0.01(+6.67%)
Aug 31, 2017 0.0700 0.0750 0.0700 0.0750 54,000 +0.00(+7.14%)
Aug 30, 2017 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Aug 29, 2017 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Aug 28, 2017 0.0700 0.0700 0.0700 0.0700 35,000 +0.01(+7.69%)
Aug 25, 2017 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Aug 24, 2017 0.0650 0.0650 0.0650 0.0650 18,000 +0.00(+0.00%)
Aug 23, 2017 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Aug 22, 2017 0.0650 0.0650 0.0650 0.0650 64,000 +0.01(+8.33%)
Aug 21, 2017 0.0550 0.0600 0.0550 0.0600 58,000 +0.00(+9.09%)
Aug 18, 2017 0.0550 0.0550 0.0550 0.0550 3,500 +0.00(+0.00%)
Aug 17, 2017 0.0600 0.0600 0.0550 0.0550 9,500 +0.00(+0.00%)
Aug 16, 2017 0.0600 0.0600 0.0550 0.0550 78,270 -0.00(-8.33%)
Aug 15, 2017 0.0600 0.0600 0.0600 0.0600 107,000 -0.01(-14.29%)
Aug 14, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Aug 11, 2017 0.0650 0.0750 0.0650 0.0750 30,100 +0.00(+7.14%)
Aug 10, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 09, 2017 0.0750 0.0750 0.0600 0.0700 72,000 +0.00(+0.00%)
Aug 08, 2017 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Aug 04, 2017 0.0650 0.0700 0.0650 0.0700 53,100 +0.01(+7.69%)
Jul 31, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 28, 2017 0.0750 0.0750 0.0600 0.0600 11,000 -0.01(-20.00%)
Jul 26, 2017 0.0750 0.0750 0.0750 11 +0.00(+0.00%)
Jul 25, 2017 0.0750 0.0750 0.0750 0.0750 6,700 +0.00(+0.00%)
Jul 24, 2017 0.0700 0.0750 0.0700 0.0750 55,800 +0.00(+7.14%)
Jul 21, 2017 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Jul 20, 2017 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jul 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 14, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 10, 2017 0.0650 0.0700 0.0600 0.0700 35,000 +0.00(+0.00%)
Jul 07, 2017 0.0700 0.0700 0.0700 0.0700 100,000 -0.01(-12.50%)
Jul 06, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Jul 05, 2017 0.0750 0.0750 0.0750 0.0750 7,000 +0.01(+15.38%)
Jul 03, 2017 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 30, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jun 29, 2017 0.0550 0.0750 0.0550 0.0750 134,000 +0.02(+36.36%)
Jun 28, 2017 0.0600 0.0600 0.0550 0.0550 31,500 -0.00(-8.33%)
Jun 27, 2017 0.0600 0.0600 0.0600 0.0600 37,500 -0.01(-7.69%)
Jun 26, 2017 0.0550 0.0650 0.0550 0.0650 116,216 +0.01(+18.18%)
Jun 23, 2017 0.0650 0.0650 0.0550 0.0550 291,000 -0.02(-21.43%)
Jun 21, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 19, 2017 0.0750 0.0750 0.0750 548 +0.00(+0.00%)
Jun 15, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 14, 2017 0.0700 0.0700 0.0700 0.0700 55,000 -0.00(-6.67%)
Jun 13, 2017 0.0700 0.0750 0.0700 0.0750 130,000 -0.01(-6.25%)
Jun 12, 2017 0.0800 0.0800 0.0800 0.0800 9,933 +0.01(+6.67%)
Jun 09, 2017 0.0800 0.0800 0.0750 0.0750 85,000 -0.01(-6.25%)
Jun 08, 2017 0.0800 0.0800 0.0800 0.0800 23,730 +0.00(+0.00%)
Jun 07, 2017 0.0800 0.0800 0.0800 0.0800 26,000 -0.01(-5.88%)
Jun 06, 2017 0.0750 0.0850 0.0750 0.0850 51,000 +0.01(+6.25%)
Jun 05, 2017 0.0800 0.0800 0.0750 0.0800 55,000 -0.01(-5.88%)
Jun 02, 2017 0.0750 0.0850 0.0750 0.0850 14,000 +0.00(+0.00%)
May 31, 2017 0.0850 0.0850 0.0850 50 +0.01(+13.33%)
May 29, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 26, 2017 0.0750 0.0850 0.0750 0.0850 43,000 +0.01(+13.33%)
May 25, 2017 0.0800 0.0800 0.0700 0.0750 71,430 -0.01(-6.25%)
May 24, 2017 0.0800 0.0800 0.0750 0.0800 107,000 -0.01(-5.88%)
May 23, 2017 0.0800 0.0850 0.0800 0.0850 84,915 +0.00(+0.00%)
May 19, 2017 0.0850 0.0850 0.0850 0.0850 17,000 -0.00(-5.56%)
May 18, 2017 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
May 17, 2017 0.0900 0.0900 0.0850 0.0850 77,000 -0.00(-5.56%)
May 16, 2017 0.0900 0.0900 0.0900 0.0900 123,000 +0.00(+0.00%)
May 15, 2017 0.0850 0.0900 0.0850 0.0900 52,000 +0.01(+12.50%)
May 12, 2017 0.0750 0.0800 0.0750 0.0800 17,000 +0.00(+0.00%)
May 11, 2017 0.0800 0.0800 0.0750 0.0800 42,000 -0.01(-5.88%)
May 10, 2017 0.0800 0.0850 0.0800 0.0850 13,900 -0.00(-5.56%)
May 09, 2017 0.0900 0.0900 0.0800 0.0900 24,700 +0.00(+0.00%)
May 08, 2017 0.0850 0.0900 0.0850 0.0900 25,000 +0.00(+5.88%)
May 05, 2017 0.0850 0.0850 0.0800 0.0850 107,870 +0.00(+0.00%)
May 04, 2017 0.0900 0.0900 0.0850 0.0850 15,000 -0.01(-10.53%)
May 03, 2017 0.0950 0.0950 0.0950 0.0950 7,501 +0.00(+0.00%)
May 02, 2017 0.0900 0.1000 0.0900 0.0950 131,083 +0.01(+18.75%)
May 01, 2017 0.0950 0.0950 0.0800 0.0800 72,000 -0.01(-15.79%)
Apr 28, 2017 0.0850 0.0950 0.0800 0.0950 75,000 +0.00(+0.00%)
Apr 27, 2017 0.0900 0.0950 0.0900 0.0950 14,000 +0.01(+5.56%)
Apr 26, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Apr 24, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 21, 2017 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+0.00%)
Apr 20, 2017 0.0950 0.1000 0.0950 0.1000 44,000 -0.00(-4.76%)
Apr 19, 2017 0.0950 0.1050 0.0950 0.1050 12,000 +0.01(+10.53%)
Apr 18, 2017 0.1000 0.1100 0.0950 0.0950 158,510 -0.01(-13.64%)
Apr 17, 2017 0.1000 0.1100 0.1000 0.1100 66,600 +0.01(+10.00%)
Apr 13, 2017 0.1000 0.1000 0.1000 0.1000 2,600 +0.00(+0.00%)
Apr 11, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 10, 2017 0.0950 0.0950 0.0950 0.0950 1,018 +0.00(+0.00%)
Apr 07, 2017 0.0950 0.1000 0.0950 0.0950 49,500 -0.01(-5.00%)
Apr 06, 2017 0.1000 0.1000 0.1000 0.1000 18,000 +0.00(+0.00%)
Apr 05, 2017 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Apr 04, 2017 0.1150 0.1150 0.1000 0.1000 55,000 -0.01(-9.09%)
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.