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 (%)
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%)
Jun 03, 2015 0.0700 0.0900 0.0700 0.0900 22,000 +0.00(+0.00%)
May 21, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 20, 2015 0.0850 0.0900 0.0850 0.0900 20,000 +0.02(+38.46%)
May 19, 2015 0.0650 0.0900 0.0650 0.0650 52,000 +0.01(+8.33%)
May 15, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 13, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 12, 2015 0.0700 0.0700 0.0550 0.0550 84,500 -0.02(-21.43%)
May 11, 2015 0.0800 0.0800 0.0700 0.0700 70,000 -0.02(-22.22%)
May 08, 2015 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
May 04, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 30, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 29, 2015 0.0900 0.1000 0.0900 0.1000 44,900 +0.01(+5.26%)
Apr 28, 2015 0.0650 0.0950 0.0650 0.0950 26,000 +0.04(+58.33%)
Apr 27, 2015 0.0550 0.0600 0.0550 0.0600 56,500 +0.01(+20.00%)
Apr 24, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 23, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 22, 2015 0.0800 0.0800 0.0500 0.0500 126,750 +0.00(+0.00%)
Apr 21, 2015 0.0400 0.0500 0.0400 0.0500 618,000 +0.00(+0.00%)
Apr 20, 2015 0.0500 0.0500 0.0500 0.0500 10,500 +0.00(+0.00%)
Apr 17, 2015 0.0500 0.0500 0.0500 0.0500 207,500 +0.00(+0.00%)
Apr 16, 2015 0.0450 0.0500 0.0450 0.0500 13,500 +0.01(+11.11%)
Apr 15, 2015 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Apr 14, 2015 0.0450 0.0500 0.0400 0.0400 203,000 -0.01(-20.00%)
Apr 13, 2015 0.0450 0.0500 0.0350 0.0500 307,669 +0.01(+11.11%)
Apr 10, 2015 0.0500 0.0500 0.0450 0.0450 44,267 -0.01(-10.00%)
Apr 09, 2015 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-16.67%)
Apr 08, 2015 0.0500 0.0600 0.0500 0.0600 110,000 +0.01(+33.33%)
Apr 07, 2015 0.0500 0.0600 0.0450 0.0450 36,500 -0.01(-10.00%)
Apr 06, 2015 0.0500 0.0500 0.0500 0.0500 87,000 -0.01(-16.67%)
Mar 31, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 30, 2015 0.0700 0.0700 0.0700 0.0700 9,016 -0.01(-17.65%)
Mar 27, 2015 0.0750 0.0850 0.0750 0.0850 20,000 +0.01(+13.33%)
Mar 25, 2015 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Mar 24, 2015 0.0750 0.0850 0.0750 0.0850 11,779 +0.01(+6.25%)
Mar 23, 2015 0.0750 0.0800 0.0750 0.0800 8,000 -0.01(-5.88%)
Mar 19, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 18, 2015 0.0950 0.0950 0.0800 0.0800 35,000 +0.00(+0.00%)
Mar 17, 2015 0.0850 0.0950 0.0800 0.0800 35,600 -0.01(-15.79%)
Mar 16, 2015 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Mar 13, 2015 0.0750 0.0950 0.0750 0.0950 17,010 +0.01(+5.56%)
Mar 12, 2015 0.0750 0.0900 0.0750 0.0900 8,000 -0.01(-5.26%)
Mar 10, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 05, 2015 0.0950 0.0950 0.0950 1,293 +0.01(+18.75%)
Mar 04, 2015 0.0700 0.0650 0.0800 17,000 +0.01(+14.29%)
Mar 03, 2015 0.0700 0.0700 0.0700 0.0700 15,000 -0.02(-26.32%)
Mar 02, 2015 0.0700 0.0950 0.0650 0.0950 21,620 +0.01(+18.75%)
Feb 27, 2015 0.0850 0.0850 0.0800 0.0800 7,440 -0.01(-5.88%)
Feb 25, 2015 0.0850 0.0850 0.0850 10 -0.01(-10.53%)
Feb 20, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Feb 19, 2015 0.0850 0.0850 0.0850 0.0850 2,400 -0.01(-10.53%)
Feb 17, 2015 0.0950 0.0950 0.0950 1 +0.01(+5.56%)
Feb 12, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 11, 2015 0.1000 0.1000 0.0750 0.0800 104,350 -0.02(-20.00%)
Feb 10, 2015 0.1000 0.1000 0.1000 0.1000 36,700 +0.00(+0.00%)
Feb 09, 2015 0.0950 0.1000 0.0900 0.1000 76,112 +0.01(+17.65%)
Feb 06, 2015 0.0800 0.0850 0.0800 0.0850 27,029 +0.01(+6.25%)
Feb 05, 2015 0.0600 0.0800 0.0600 0.0800 300,875 +0.02(+33.33%)
Feb 04, 2015 0.0600 0.0600 0.0600 0.0600 10,058 +0.00(+0.00%)
Feb 03, 2015 0.0600 0.0600 0.0600 0.0600 16,505 +0.00(+0.00%)
Feb 02, 2015 0.0600 0.0600 0.0600 0.0600 20,175 +0.02(+50.00%)
Jan 30, 2015 0.0400 0.0450 0.0400 0.0400 63,350 +0.01(+33.33%)
Jan 26, 2015 0.0300 0.0300 0.0300 1 +0.00(+0.00%)
Jan 21, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 27, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 26, 2014 0.0400 0.0400 0.0400 0.0400 138,500 +0.01(+33.33%)
Nov 25, 2014 0.0300 0.0300 0.0300 0.0300 80,100 +0.00(+0.00%)
Nov 24, 2014 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+20.00%)
Nov 21, 2014 0.0250 0.0300 0.0250 0.0250 27,501 -0.00(-16.67%)
Nov 19, 2014 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Nov 17, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 12, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 07, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 06, 2014 0.0200 0.0200 0.0200 0.0200 4,750 +0.00(+0.00%)
Nov 05, 2014 0.0200 0.0200 0.0200 0.0200 68,307 +0.00(+0.00%)
Nov 04, 2014 0.0200 0.0200 0.0200 0.0200 100,033 +0.00(+0.00%)
Oct 30, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 28, 2014 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Oct 24, 2014 0.0300 0.0300 0.0300 28 +0.00(+0.00%)
Oct 14, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 09, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 08, 2014 0.0350 0.0350 0.0350 0.0350 19,028 +0.00(+0.00%)
Oct 06, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 24, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 22, 2014 0.0300 0.0300 0.0300 400 -0.01(-25.00%)
Sep 19, 2014 0.0400 0.0400 0.0400 0.0400 3,050 +0.00(+0.00%)
Sep 18, 2014 0.0400 0.0400 0.0400 0.0400 9,500 -0.01(-20.00%)
Sep 12, 2014 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 11, 2014 0.0400 0.0400 0.0400 0.0400 2,502 +0.00(+0.00%)
Sep 10, 2014 0.0550 0.0550 0.0400 0.0400 4,500 +0.00(+0.00%)
Sep 09, 2014 0.0450 0.0450 0.0400 0.0400 31,000 -0.01(-20.00%)
Sep 08, 2014 0.0500 0.0500 0.0500 0.0500 100,575 +0.01(+11.11%)
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.