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 31, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 30, 2018 0.0250 0.0250 0.0250 0.0250 32,500 +0.00(+0.00%)
Aug 28, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 27, 2018 0.0250 0.0250 0.0250 0.0250 29,500 +0.00(+0.00%)
Aug 23, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 21, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 20, 2018 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Aug 17, 2018 0.0250 0.0250 0.0250 0.0250 12,000 -0.00(-16.67%)
Aug 16, 2018 0.0300 0.0300 0.0300 0.0300 133,332 +0.00(+20.00%)
Aug 14, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 10, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 09, 2018 0.0350 0.0350 0.0350 0.0350 19,000 +0.01(+16.67%)
Aug 08, 2018 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
Aug 03, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 25, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 24, 2018 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Jul 23, 2018 0.0300 0.0300 0.0300 0.0300 67,000 +0.00(+0.00%)
Jul 11, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 09, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 06, 2018 0.0350 0.0400 0.0350 0.0400 69,200 +0.01(+33.33%)
Jul 05, 2018 0.0300 0.0300 0.0300 0.0300 19,000 -0.01(-14.29%)
Jun 25, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 22, 2018 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Jun 21, 2018 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Jun 18, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 11, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 08, 2018 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Jun 07, 2018 0.0350 0.0350 0.0350 0.0350 372,000 -0.00(-12.50%)
Jun 06, 2018 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Jun 05, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jun 01, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 31, 2018 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
May 30, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
May 29, 2018 0.0400 0.0400 0.0350 0.0400 38,170 +0.00(+0.00%)
May 28, 2018 0.0400 0.0400 0.0400 0.0400 10,780 -0.00(-11.11%)
May 25, 2018 0.0450 0.0450 0.0450 0.0450 5,800 +0.00(+12.50%)
May 17, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 15, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 14, 2018 0.0450 0.0450 0.0400 0.0400 432,000 -0.00(-11.11%)
May 11, 2018 0.0450 0.0500 0.0450 0.0450 53,000 -0.01(-10.00%)
May 09, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 02, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
May 01, 2018 0.0550 0.0550 0.0500 0.0500 57,800 -0.00(-9.09%)
Apr 27, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 26, 2018 0.0650 0.0650 0.0500 0.0550 828,000 -0.01(-15.38%)
Apr 24, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 23, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Apr 20, 2018 0.0650 0.0750 0.0650 0.0750 263,500 +0.00(+7.14%)
Apr 19, 2018 0.0700 0.0700 0.0700 0.0700 112,400 -0.01(-12.50%)
Apr 18, 2018 0.0700 0.0800 0.0700 0.0800 29,000 +0.01(+6.67%)
Apr 17, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Apr 16, 2018 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Apr 13, 2018 0.0700 0.0750 0.0700 0.0750 61,400 +0.00(+0.00%)
Apr 12, 2018 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Apr 11, 2018 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+7.14%)
Apr 10, 2018 0.0700 0.0700 0.0700 0.0700 12,000 +0.01(+7.69%)
Apr 09, 2018 0.0650 0.0700 0.0650 0.0650 49,000 +0.00(+0.00%)
Apr 06, 2018 0.0650 0.0650 0.0650 0.0650 115,000 -0.01(-7.14%)
Apr 05, 2018 0.0700 0.0750 0.0700 0.0700 130,200 -0.00(-6.67%)
Apr 04, 2018 0.0850 0.0750 0.0750 67,000 -0.01(-6.25%)
Apr 03, 2018 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Apr 02, 2018 0.0650 0.0850 0.0650 0.0850 320,900 +0.02(+30.77%)
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%)
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.