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 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%)
Apr 03, 2017 0.1100 0.1150 0.0850 0.1100 52,900 +0.01(+4.76%)
Mar 31, 2017 0.1050 0.1050 0.1050 0.1050 11,000 +0.00(+0.00%)
Mar 30, 2017 0.1000 0.1050 0.0900 0.1050 40,000 +0.00(+5.00%)
Mar 29, 2017 0.0950 0.1000 0.0950 0.1000 44,000 +0.01(+5.26%)
Mar 28, 2017 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Mar 24, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 23, 2017 0.1000 0.1000 0.1000 0.1000 33,000 +0.00(+0.00%)
Mar 22, 2017 0.0900 0.1000 0.0850 0.1000 126,600 +0.01(+11.11%)
Mar 20, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 17, 2017 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-10.53%)
Mar 16, 2017 0.0950 0.0950 0.0950 0.0950 25,059 +0.01(+18.75%)
Mar 13, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 09, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 07, 2017 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Mar 03, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 02, 2017 0.0900 0.0900 0.0900 0.0900 31,386 -0.01(-10.00%)
Mar 01, 2017 0.1000 0.1100 0.1000 0.1000 38,741 -0.01(-13.04%)
Feb 28, 2017 0.1100 0.1150 0.1100 0.1150 21,000 +0.01(+9.52%)
Feb 27, 2017 0.1000 0.1050 0.1000 0.1050 22,000 +0.00(+0.00%)
Feb 24, 2017 0.1050 0.1050 0.1050 0.1050 38,000 +0.00(+0.00%)
Feb 23, 2017 0.0850 0.1050 0.0800 0.1050 219,000 +0.02(+23.53%)
Feb 22, 2017 0.0850 0.0850 0.0800 0.0850 39,098 +0.00(+0.00%)
Feb 17, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 16, 2017 0.0850 0.0850 0.0850 0.0850 3,500 +0.01(+13.33%)
Feb 15, 2017 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Feb 14, 2017 0.0800 0.0800 0.0800 0.0800 54,000 -0.01(-5.88%)
Feb 13, 2017 0.0800 0.0850 0.0800 0.0850 15,000 -0.00(-5.56%)
Feb 10, 2017 0.0850 0.0900 0.0750 0.0900 121,600 +0.00(+0.00%)
Feb 09, 2017 0.0850 0.0900 0.0850 0.0900 36,000 +0.00(+0.00%)
Feb 08, 2017 0.0900 0.0900 0.0900 0.0900 22,940 +0.00(+0.00%)
Feb 07, 2017 0.0900 0.0950 0.0900 0.0900 24,000 +0.00(+0.00%)
Feb 06, 2017 0.0900 0.0900 0.0900 0.0900 38,600 -0.01(-5.26%)
Feb 03, 2017 0.0900 0.1000 0.0900 0.0950 51,800 +0.01(+5.56%)
Feb 02, 2017 0.0900 0.0900 0.0850 0.0900 30,500 -0.01(-5.26%)
Feb 01, 2017 0.0900 0.0950 0.0900 0.0950 31,000 -0.01(-5.00%)
Jan 31, 2017 0.1000 0.1000 0.1000 0.1000 14,000 +0.01(+5.26%)
Jan 27, 2017 0.0950 0.0950 0.0950 2 -0.01(-5.00%)
Jan 25, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jan 24, 2017 0.1050 0.1050 0.1050 0.1050 28,000 +0.00(+0.00%)
Jan 23, 2017 0.1000 0.1050 0.0950 0.1050 92,000 +0.01(+10.53%)
Jan 20, 2017 0.1050 0.1050 0.0800 0.0950 95,000 -0.01(-5.00%)
Jan 19, 2017 0.1100 0.1100 0.1000 0.1000 19,000 -0.00(-4.76%)
Jan 18, 2017 0.0950 0.1050 0.0950 0.1050 84,500 +0.01(+10.53%)
Jan 17, 2017 0.0900 0.0950 0.0900 0.0950 105,000 +0.00(+0.00%)
Jan 16, 2017 0.0950 0.0950 0.0950 0.0950 30,025 +0.00(+0.00%)
Jan 12, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jan 09, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jan 05, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 04, 2017 0.0900 0.0900 0.0900 0.0900 85,000 -0.01(-5.26%)
Jan 03, 2017 0.0900 0.0950 0.0900 0.0950 29,000 +0.01(+11.76%)
Dec 30, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 29, 2016 0.0950 0.0950 0.0750 0.0850 138,950 +0.00(+0.00%)
Dec 28, 2016 0.0750 0.0850 0.0750 0.0850 63,000 +0.01(+21.43%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 22, 2016 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+7.14%)
Dec 21, 2016 0.0800 0.0800 0.0600 0.0700 308,682 -0.01(-12.50%)
Dec 20, 2016 0.0900 0.0900 0.0800 0.0800 40,000 -0.01(-11.11%)
Dec 19, 2016 0.0850 0.0900 0.0850 0.0900 23,000 +0.00(+0.00%)
Dec 15, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 14, 2016 0.0950 0.0950 0.0850 0.0850 6,000 -0.01(-10.53%)
Dec 13, 2016 0.0950 0.0950 0.0950 0.0950 5,713 +0.00(+0.00%)
Dec 12, 2016 0.0950 0.0950 0.0950 0.0950 21,000 +0.01(+5.56%)
Dec 09, 2016 0.0900 0.0900 0.0900 0.0900 2,133 +0.00(+0.00%)
Dec 07, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 06, 2016 0.0950 0.0950 0.0850 0.0900 97,000 -0.01(-14.29%)
Dec 05, 2016 0.1050 0.1050 0.1050 0.1050 40,000 +0.00(+0.00%)
Dec 02, 2016 0.1000 0.1050 0.1000 0.1050 30,900 -0.01(-8.70%)
Dec 01, 2016 0.1150 0.1150 0.1150 0.1150 2,000 +0.03(+27.78%)
Nov 30, 2016 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Nov 29, 2016 0.0900 0.0900 0.0900 0.0900 3,002 -0.03(-21.74%)
Nov 28, 2016 0.1100 0.1150 0.0950 0.1150 70,830 +0.00(+0.00%)
Nov 25, 2016 0.1150 0.1150 0.1150 0.1150 15,500 +0.00(+0.00%)
Nov 24, 2016 0.1050 0.1150 0.1050 0.1150 18,500 +0.01(+15.00%)
Nov 23, 2016 0.1000 0.1000 0.1000 0.1000 87,800 -0.01(-13.04%)
Nov 22, 2016 0.1050 0.1350 0.1050 0.1150 308,380 +0.01(+9.52%)
Nov 21, 2016 0.0900 0.1100 0.0900 0.1050 296,000 +0.03(+50.00%)
Nov 18, 2016 0.0700 0.0700 0.0700 0.0700 98,557 +0.00(+0.00%)
Nov 17, 2016 0.0800 0.0800 0.0700 0.0700 6,000 -0.02(-22.22%)
Nov 16, 2016 0.0900 0.0900 0.0850 0.0900 16,614 +0.00(+0.00%)
Nov 15, 2016 0.0900 0.0900 0.0900 0.0900 8,100 +0.00(+0.00%)
Nov 14, 2016 0.0850 0.1000 0.0850 0.0900 22,000 +0.00(+0.00%)
Nov 11, 2016 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+5.88%)
Nov 09, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 07, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 04, 2016 0.0850 0.0900 0.0850 0.0900 18,000 +0.00(+0.00%)
Nov 03, 2016 0.0900 0.0900 0.0900 0.0900 6,800 -0.01(-5.26%)
Nov 02, 2016 0.0900 0.0950 0.0900 0.0950 45,500 +0.01(+11.76%)
Nov 01, 2016 0.0850 0.0850 0.0850 0.0850 62,000 +0.01(+6.25%)
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%)
Aug 02, 2016 0.0900 0.0900 0.0850 0.0900 83,200 +0.00(+0.00%)
Jul 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 28, 2016 0.0900 0.0950 0.0900 0.0900 40,625 -0.01(-10.00%)
Jul 27, 2016 0.0900 0.1000 0.0900 0.1000 11,992 +0.00(+0.00%)
Jul 25, 2016 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jul 22, 2016 0.1100 0.1200 0.1100 0.1200 10,955 +0.01(+9.09%)
Jul 20, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 18, 2016 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Jul 15, 2016 0.1200 0.1300 0.1200 0.1300 34,000 +0.01(+8.33%)
Jul 14, 2016 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Jul 13, 2016 0.1200 0.1200 0.1200 0.1200 40,000 +0.01(+14.29%)
Jul 12, 2016 0.1050 0.1050 0.1050 0.1050 16,500 +0.00(+0.00%)
Jul 11, 2016 0.1200 0.1200 0.1050 0.1050 26,500 -0.01(-8.70%)
Jul 07, 2016 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jul 05, 2016 0.1350 0.1400 0.1250 0.1250 49,100 +0.01(+4.17%)
Jul 04, 2016 0.1450 0.1450 0.1200 0.1200 34,000 +0.00(+0.00%)
Jun 30, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 29, 2016 0.1100 0.1200 0.1050 0.1200 303,000 +0.01(+9.09%)
Jun 28, 2016 0.1300 0.1450 0.1100 0.1100 97,000 -0.02(-15.38%)
Jun 27, 2016 0.1100 0.1400 0.1100 0.1300 250,250 +0.02(+18.18%)
Jun 24, 2016 0.1000 0.1150 0.1000 0.1100 61,021 +0.02(+22.22%)
Jun 23, 2016 0.1000 0.1000 0.0900 0.0900 33,000 -0.01(-5.26%)
Jun 22, 2016 0.1000 0.1000 0.0950 0.0950 9,400 -0.01(-5.00%)
Jun 21, 2016 0.1100 0.1100 0.1000 0.1000 43,500 -0.01(-9.09%)
Jun 20, 2016 0.1100 0.1100 0.1100 0.1100 44,000 +0.02(+29.41%)
Jun 17, 2016 0.0900 0.1000 0.0850 0.0850 93,743 +0.01(+6.25%)
Jun 16, 2016 0.1150 0.1150 0.0800 0.0800 106,900 -0.04(-30.43%)
Jun 15, 2016 0.1150 0.1150 0.1150 0.1150 34,000 +0.00(+0.00%)
Jun 14, 2016 0.1100 0.1150 0.1100 0.1150 1,500 +0.00(+0.00%)
Jun 10, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 09, 2016 0.1200 0.1200 0.1100 0.1200 46,262 +0.00(+0.00%)
Jun 08, 2016 0.1000 0.1200 0.1000 0.1200 81,112 +0.02(+26.32%)
Jun 07, 2016 0.0900 0.0950 0.0900 0.0950 88,000 +0.01(+5.56%)
Jun 06, 2016 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jun 03, 2016 0.0900 0.0900 0.0900 0.0900 77,000 +0.00(+0.00%)
Jun 02, 2016 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+5.88%)
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.