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 (%)
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%)
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.