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, 2019 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Aug 27, 2019 0.0300 0.0350 0.0300 0.0350 56,000 +0.00(+0.00%)
Aug 20, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 15, 2019 0.0300 0.0300 0.0300 0.0300 9,000 -0.01(-25.00%)
Aug 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 06, 2019 0.0350 0.0400 0.0250 0.0400 106,500 +0.01(+33.33%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jul 26, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 22, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jul 19, 2019 0.0300 0.0300 0.0300 0.0300 126,000 +0.00(+0.00%)
Jul 18, 2019 0.0200 0.0300 0.0200 0.0300 210,000 +0.01(+50.00%)
Jul 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 10, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 09, 2019 0.0200 0.0200 0.0200 0.0200 200,000 +0.00(+0.00%)
Jul 05, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 04, 2019 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jul 02, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 28, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 27, 2019 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Jun 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 14, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 10, 2019 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Jun 07, 2019 0.0200 0.0200 0.0200 0.0200 278,010 +0.01(+33.33%)
Jun 06, 2019 0.0150 0.0150 0.0150 0.0150 20,999 +0.00(+0.00%)
Jun 05, 2019 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Jun 04, 2019 0.0150 0.0150 0.0150 0.0150 550,500 -0.01(-25.00%)
Jun 03, 2019 0.0200 0.0200 0.0200 0.0200 46,000 +0.01(+33.33%)
May 29, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 15, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
May 14, 2019 0.0150 0.0150 0.0150 0.0150 12,227 -0.01(-25.00%)
May 07, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 06, 2019 0.0200 0.0200 0.0200 0.0200 16,000 +0.00(+0.00%)
May 03, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
May 02, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
May 01, 2019 0.0200 0.0200 0.0200 0.0200 6,100 +0.00(+0.00%)
Apr 30, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Apr 26, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 25, 2019 0.0200 0.0200 0.0200 0.0200 160,156 +0.00(+0.00%)
Apr 24, 2019 0.0200 0.0200 0.0200 0.0200 12,800 +0.01(+33.33%)
Apr 23, 2019 0.0150 0.0150 0.0150 0.0150 100,000 -0.01(-25.00%)
Apr 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 17, 2019 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Apr 16, 2019 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Apr 15, 2019 0.0200 0.0200 0.0200 0.0200 18,400 +0.00(+0.00%)
Apr 12, 2019 0.0200 0.0200 0.0200 0.0200 581,000 +0.00(+0.00%)
Apr 11, 2019 0.0200 0.0200 0.0200 0.0200 695,000 +0.00(+0.00%)
Apr 09, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 08, 2019 0.0250 0.0250 0.0250 0.0250 100,002 +0.00(+0.00%)
Apr 05, 2019 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Apr 04, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Apr 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 01, 2019 0.0250 0.0250 0.0250 0.0250 90,000 +0.00(+0.00%)
Mar 29, 2019 0.0250 0.0250 0.0250 0.0250 114,000 +0.00(+0.00%)
Mar 26, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 25, 2019 0.0250 0.0250 0.0250 0.0250 35,300 +0.00(+0.00%)
Mar 20, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 18, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 15, 2019 0.0300 0.0300 0.0300 0.0300 18,200 -0.01(-14.29%)
Mar 14, 2019 0.0350 0.0350 0.0350 2 +0.00(+0.00%)
Mar 13, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Mar 08, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Mar 07, 2019 0.0350 0.0350 0.0350 0.0350 110,000 +0.01(+16.67%)
Mar 06, 2019 0.0300 0.0300 0.0300 0.0300 25,833 +0.00(+0.00%)
Feb 28, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 22, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 21, 2019 0.0350 0.0350 0.0350 0.0350 139,055 -0.00(-12.50%)
Feb 20, 2019 0.0400 0.0400 0.0400 0.0400 7,400 +0.00(+0.00%)
Feb 19, 2019 0.0450 0.0450 0.0400 0.0400 119,016 -0.00(-11.11%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 14, 2019 0.0400 0.0400 0.0400 0.0400 49,000 +0.00(+14.29%)
Feb 13, 2019 0.0350 0.0350 0.0350 0.0350 19,000 +0.00(+0.00%)
Feb 12, 2019 0.0350 0.0350 0.0350 0.0350 9,000 +0.01(+16.67%)
Feb 11, 2019 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Feb 08, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Feb 07, 2019 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-25.00%)
Feb 06, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Feb 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 31, 2019 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+14.29%)
Jan 30, 2019 0.0350 0.0350 0.0350 0.0350 58,000 +0.01(+16.67%)
Jan 29, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 28, 2019 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Jan 25, 2019 0.0300 0.0300 0.0300 0.0300 57,000 -0.01(-14.29%)
Jan 23, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 15, 2019 0.0350 0.0350 0.0350 0.0350 5,250 +0.00(+0.00%)
Jan 14, 2019 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jan 11, 2019 0.0400 0.0400 0.0400 0.0400 400,000 +0.00(+14.29%)
Jan 09, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 08, 2019 0.0350 0.0350 0.0350 0.0350 71,033 -0.00(-12.50%)
Jan 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 03, 2019 0.0400 0.0450 0.0400 0.0400 35,000 +0.00(+14.29%)
Jan 02, 2019 0.0350 0.0350 0.0350 0.0350 61,000 -0.00(-12.50%)
Dec 28, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 24, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 21, 2018 0.0350 0.0350 0.0300 0.0350 31,000 +0.01(+16.67%)
Dec 20, 2018 0.0350 0.0350 0.0300 0.0300 406,225 -0.01(-33.33%)
Dec 18, 2018 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Dec 14, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 13, 2018 0.0400 0.0400 0.0300 0.0300 8,000 -0.01(-25.00%)
Dec 12, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Dec 10, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 07, 2018 0.0300 0.0300 0.0300 0.0300 44,000 +0.00(+0.00%)
Dec 06, 2018 0.0300 0.0300 0.0300 0.0300 3,500 +0.00(+0.00%)
Dec 05, 2018 0.0300 0.0300 0.0300 0.0300 36,000 +0.00(+0.00%)
Dec 04, 2018 0.0400 0.0400 0.0300 0.0300 6,916 -0.01(-33.33%)
Dec 03, 2018 0.0400 0.0450 0.0400 0.0450 18,000 +0.01(+28.57%)
Nov 29, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 28, 2018 0.0400 0.0400 0.0350 0.0350 18,010 -0.00(-12.50%)
Nov 27, 2018 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+14.29%)
Nov 26, 2018 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Nov 23, 2018 0.0350 0.0350 0.0350 0.0350 24,000 -0.00(-12.50%)
Nov 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 20, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 19, 2018 0.0450 0.0450 0.0400 0.0400 35,000 -0.01(-20.00%)
Nov 16, 2018 0.0400 0.0500 0.0400 0.0500 54,200 +0.01(+25.00%)
Nov 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 12, 2018 0.0500 0.0500 0.0400 0.0400 6,000 -0.01(-20.00%)
Nov 09, 2018 0.0400 0.0550 0.0400 0.0500 63,000 +0.00(+0.00%)
Nov 08, 2018 0.0450 0.0550 0.0450 0.0500 58,111 +0.01(+25.00%)
Nov 07, 2018 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+14.29%)
Nov 06, 2018 0.0350 0.0350 0.0350 0.0350 9,000 -0.00(-12.50%)
Nov 02, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 01, 2018 0.0350 0.0400 0.0350 0.0400 17,500 +0.00(+0.00%)
Oct 31, 2018 0.0400 0.0400 0.0400 0.0400 19,000 -0.00(-11.11%)
Oct 30, 2018 0.0450 0.0450 0.0450 0.0450 73,000 -0.01(-18.18%)
Oct 29, 2018 0.0400 0.0600 0.0350 0.0550 117,000 +0.01(+37.50%)
Oct 26, 2018 0.0650 0.0650 0.0400 0.0400 68,000 -0.02(-33.33%)
Oct 25, 2018 0.0600 0.0600 0.0550 0.0600 210,850 +0.01(+33.33%)
Oct 24, 2018 0.0500 0.0700 0.0450 0.0450 298,000 +0.00(+0.00%)
Oct 23, 2018 0.0400 0.0450 0.0400 0.0450 140,000 +0.00(+12.50%)
Oct 22, 2018 0.0350 0.0400 0.0350 0.0400 307,000 +0.00(+14.29%)
Oct 18, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 17, 2018 0.0350 0.0350 0.0350 0.0350 2,004 +0.00(+0.00%)
Oct 16, 2018 0.0300 0.0350 0.0300 0.0350 156,000 +0.01(+16.67%)
Oct 15, 2018 0.0300 0.0300 0.0300 0.0300 38,000 +0.00(+0.00%)
Oct 12, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 10, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 09, 2018 0.0300 0.0300 0.0300 0.0300 50,333 +0.00(+0.00%)
Oct 03, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 02, 2018 0.0250 0.0250 0.0250 0.0250 17,000 -0.00(-16.67%)
Oct 01, 2018 0.0300 0.0300 0.0300 0.0300 43,500 +0.00(+0.00%)
Sep 28, 2018 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+20.00%)
Sep 27, 2018 0.0250 0.0250 0.0250 0.0250 33,600 +0.00(+0.00%)
Sep 25, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 18, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 11, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 10, 2018 0.0250 0.0250 0.0250 0.0250 51,250 +0.00(+0.00%)
Sep 06, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 05, 2018 0.0250 0.0300 0.0250 0.0300 60,000 +0.00(+20.00%)
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.