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 (%)
May 26, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 24, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 20, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 19, 2016 0.0750 0.0800 0.0750 0.0800 38,000 +0.00(+0.00%)
May 16, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 13, 2016 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+6.67%)
May 11, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 10, 2016 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
May 09, 2016 0.0900 0.0900 0.0750 0.0750 53,000 -0.01(-16.67%)
May 06, 2016 0.0750 0.0900 0.0750 0.0900 51,000 +0.01(+20.00%)
May 04, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 03, 2016 0.0650 0.0700 0.0650 0.0700 10,300 -0.00(-6.67%)
May 02, 2016 0.0750 0.0750 0.0750 0.0750 41,000 +0.00(+7.14%)
Apr 29, 2016 0.0700 0.0700 0.0700 0.0700 65,111 +0.01(+7.69%)
Apr 28, 2016 0.0700 0.0700 0.0650 0.0650 90,000 +0.00(+0.00%)
Apr 27, 2016 0.0750 0.0750 0.0650 0.0650 55,425 -0.02(-27.78%)
Apr 26, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Apr 25, 2016 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 22, 2016 0.0800 0.0800 0.0800 0.0800 12,000 +0.01(+6.67%)
Apr 21, 2016 0.0750 0.0750 0.0750 0.0750 8,500 +0.00(+0.00%)
Apr 20, 2016 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+0.00%)
Apr 19, 2016 0.0700 0.0750 0.0700 0.0750 89,000 +0.01(+15.38%)
Apr 18, 2016 0.0650 0.0700 0.0650 0.0650 108,000 +0.00(+0.00%)
Apr 15, 2016 0.0650 0.0650 0.0650 0.0650 8,400 -0.01(-7.14%)
Apr 13, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 12, 2016 0.0650 0.0700 0.0650 0.0700 80,000 +0.01(+7.69%)
Apr 11, 2016 0.0750 0.0750 0.0650 0.0650 179,000 -0.01(-7.14%)
Apr 08, 2016 0.0750 0.0750 0.0700 0.0700 38,000 +0.00(+0.00%)
Apr 07, 2016 0.0700 0.0700 0.0700 0.0700 4,000 -0.01(-12.50%)
Apr 05, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 04, 2016 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Apr 01, 2016 0.0700 0.0800 0.0700 0.0800 15,000 +0.01(+6.67%)
Mar 31, 2016 0.0650 0.0750 0.0650 0.0750 59,000 +0.00(+7.14%)
Mar 29, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 28, 2016 0.0650 0.0700 0.0650 0.0700 10,000 +0.00(+0.00%)
Mar 24, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 23, 2016 0.0700 0.0700 0.0700 0.0700 67,400 +0.01(+7.69%)
Mar 22, 2016 0.0850 0.0850 0.0650 0.0650 246,000 -0.01(-18.75%)
Mar 21, 2016 0.0700 0.0900 0.0700 0.0800 295,400 +0.01(+23.08%)
Mar 18, 2016 0.0900 0.0900 0.0650 0.0650 138,000 -0.02(-27.78%)
Mar 15, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 14, 2016 0.0800 0.0800 0.0800 0.0800 134,000 +0.01(+14.29%)
Mar 11, 2016 0.0700 0.0700 0.0700 0.0700 50,000 +0.01(+7.69%)
Mar 09, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Mar 08, 2016 0.0700 0.0750 0.0700 0.0750 47,099 +0.00(+7.14%)
Mar 07, 2016 0.0850 0.0850 0.0700 0.0700 11,208 -0.01(-17.65%)
Mar 04, 2016 0.0800 0.0850 0.0800 0.0850 9,800 +0.01(+13.33%)
Mar 03, 2016 0.0800 0.0850 0.0750 0.0750 158,000 -0.01(-6.25%)
Mar 02, 2016 0.0750 0.0800 0.0700 0.0800 95,500 +0.01(+6.67%)
Mar 01, 2016 0.0650 0.0750 0.0650 0.0750 58,000 +0.01(+15.38%)
Feb 26, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 25, 2016 0.0600 0.0600 0.0600 0.0600 20,290 +0.00(+9.09%)
Feb 24, 2016 0.0650 0.0650 0.0550 0.0550 226,166 -0.01(-15.38%)
Feb 23, 2016 0.0650 0.0700 0.0650 0.0650 57,500 +0.00(+0.00%)
Feb 22, 2016 0.0700 0.0700 0.0550 0.0650 201,000 -0.01(-18.75%)
Feb 19, 2016 0.0700 0.0800 0.0700 0.0800 131,000 +0.00(+0.00%)
Feb 18, 2016 0.0600 0.0900 0.0600 0.0800 223,780 +0.02(+33.33%)
Feb 17, 2016 0.0800 0.0800 0.0550 0.0600 9,000 -0.01(-14.29%)
Feb 16, 2016 0.0700 0.0700 0.0700 0.0700 4,900 +0.00(+0.00%)
Feb 12, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 11, 2016 0.0700 0.0700 0.0700 0.0700 14,000 +0.01(+7.69%)
Feb 10, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Feb 09, 2016 0.0600 0.0650 0.0600 0.0650 2,000 +0.00(+0.00%)
Feb 08, 2016 0.0400 0.0650 0.0400 0.0650 287,288 +0.03(+62.50%)
Feb 04, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 01, 2016 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Jan 29, 2016 0.0400 0.0400 0.0400 0.0400 3,300 -0.00(-11.11%)
Jan 27, 2016 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Jan 26, 2016 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jan 25, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 22, 2016 0.0400 0.0450 0.0400 0.0450 12,000 +0.01(+28.57%)
Jan 21, 2016 0.0400 0.0400 0.0350 0.0350 15,000 -0.01(-30.00%)
Jan 20, 2016 0.0500 0.0500 0.0500 0.0500 3,500 +0.00(+0.00%)
Jan 19, 2016 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 14, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 13, 2016 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 12, 2016 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Jan 11, 2016 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Jan 08, 2016 0.0400 0.0450 0.0400 0.0450 17,000 +0.00(+12.50%)
Jan 07, 2016 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+14.29%)
Jan 06, 2016 0.0400 0.0400 0.0350 0.0350 11,140 -0.00(-12.50%)
Jan 05, 2016 0.0400 0.0400 0.0400 0.0400 6,150 +0.01(+33.33%)
Dec 31, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 29, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 22, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 21, 2015 0.0300 0.0350 0.0300 0.0350 6,000 +0.01(+16.67%)
Dec 18, 2015 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 17, 2015 0.0300 0.0300 0.0300 0.0300 3,500 +0.00(+0.00%)
Dec 16, 2015 0.0350 0.0350 0.0300 0.0300 10,000 -0.01(-25.00%)
Dec 15, 2015 0.0350 0.0400 0.0350 0.0400 2,000 +0.00(+0.00%)
Dec 10, 2015 0.0400 0.0400 0.0400 201 +0.00(+14.29%)
Dec 08, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 02, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 01, 2015 0.0350 0.0350 0.0350 0.0350 4,000 +0.01(+16.67%)
Nov 30, 2015 0.0300 0.0300 0.0300 0.0300 11,050 +0.00(+20.00%)
Nov 25, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 24, 2015 0.0250 0.0250 0.0250 0.0250 25,000 +0.01(+25.00%)
Nov 23, 2015 0.0200 0.0250 0.0200 0.0200 12,500 +0.00(+0.00%)
Nov 20, 2015 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Nov 18, 2015 0.0200 0.0200 0.0200 0 +0.01(+300.00%)
Nov 17, 2015 0.0450 0.0450 0.0050 0.0050 71,000 -0.05(-90.00%)
Nov 16, 2015 0.0500 0.0500 0.0500 0.0500 8,000 -0.01(-16.67%)
Nov 09, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 06, 2015 0.0500 0.0500 0.0500 0.0500 14,000 -0.01(-16.67%)
Nov 05, 2015 0.0500 0.0600 0.0500 0.0600 7,000 -0.01(-7.69%)
Nov 02, 2015 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Oct 29, 2015 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Oct 28, 2015 0.0600 0.0700 0.0600 0.0700 16,000 +0.02(+27.27%)
Oct 23, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 22, 2015 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Oct 20, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 19, 2015 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Oct 14, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 06, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 05, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 30, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 28, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 25, 2015 0.0500 0.0500 0.0500 0.0500 19,450 +0.00(+0.00%)
Sep 24, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 23, 2015 0.0500 0.0500 0.0500 0.0500 2,866 -0.00(-9.09%)
Sep 22, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Sep 14, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 08, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 03, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 28, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 26, 2015 0.0550 0.0550 0.0550 489 +0.00(+10.00%)
Aug 20, 2015 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Aug 12, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 11, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+30.00%)
Aug 07, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 05, 2015 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Jul 29, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jul 28, 2015 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Jul 27, 2015 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Jul 23, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 20, 2015 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Jul 17, 2015 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Jul 16, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jul 15, 2015 0.0550 0.0550 0.0550 0.0550 9,000 -0.01(-15.38%)
Jul 13, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jul 10, 2015 0.0550 0.0600 0.0550 0.0550 28,260 -0.00(-8.33%)
Jul 08, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 07, 2015 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Jul 02, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 26, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jun 25, 2015 0.0650 0.0650 0.0650 0.0650 1,000 -0.02(-27.78%)
Jun 12, 2015 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jun 09, 2015 0.0750 0.0750 0.0750 500 +0.01(+15.38%)
Jun 08, 2015 0.0650 0.0900 0.0650 0.0650 7,000 -0.02(-23.53%)
Jun 05, 2015 0.0700 0.0850 0.0700 0.0850 5,000 +0.01(+21.43%)
Jun 04, 2015 0.0800 0.0800 0.0700 0.0700 8,300 -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.