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, 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%)
Sep 04, 2018 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
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%)
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.