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, 2017 0.1000 0.1000 0.1000 0.1000 14,000 +0.01(+5.26%)
Jan 27, 2017 0.0950 0.0950 0.0950 2 -0.01(-5.00%)
Jan 25, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jan 24, 2017 0.1050 0.1050 0.1050 0.1050 28,000 +0.00(+0.00%)
Jan 23, 2017 0.1000 0.1050 0.0950 0.1050 92,000 +0.01(+10.53%)
Jan 20, 2017 0.1050 0.1050 0.0800 0.0950 95,000 -0.01(-5.00%)
Jan 19, 2017 0.1100 0.1100 0.1000 0.1000 19,000 -0.00(-4.76%)
Jan 18, 2017 0.0950 0.1050 0.0950 0.1050 84,500 +0.01(+10.53%)
Jan 17, 2017 0.0900 0.0950 0.0900 0.0950 105,000 +0.00(+0.00%)
Jan 16, 2017 0.0950 0.0950 0.0950 0.0950 30,025 +0.00(+0.00%)
Jan 12, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jan 09, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jan 05, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 04, 2017 0.0900 0.0900 0.0900 0.0900 85,000 -0.01(-5.26%)
Jan 03, 2017 0.0900 0.0950 0.0900 0.0950 29,000 +0.01(+11.76%)
Dec 30, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 29, 2016 0.0950 0.0950 0.0750 0.0850 138,950 +0.00(+0.00%)
Dec 28, 2016 0.0750 0.0850 0.0750 0.0850 63,000 +0.01(+21.43%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 22, 2016 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+7.14%)
Dec 21, 2016 0.0800 0.0800 0.0600 0.0700 308,682 -0.01(-12.50%)
Dec 20, 2016 0.0900 0.0900 0.0800 0.0800 40,000 -0.01(-11.11%)
Dec 19, 2016 0.0850 0.0900 0.0850 0.0900 23,000 +0.00(+0.00%)
Dec 15, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 14, 2016 0.0950 0.0950 0.0850 0.0850 6,000 -0.01(-10.53%)
Dec 13, 2016 0.0950 0.0950 0.0950 0.0950 5,713 +0.00(+0.00%)
Dec 12, 2016 0.0950 0.0950 0.0950 0.0950 21,000 +0.01(+5.56%)
Dec 09, 2016 0.0900 0.0900 0.0900 0.0900 2,133 +0.00(+0.00%)
Dec 07, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 06, 2016 0.0950 0.0950 0.0850 0.0900 97,000 -0.01(-14.29%)
Dec 05, 2016 0.1050 0.1050 0.1050 0.1050 40,000 +0.00(+0.00%)
Dec 02, 2016 0.1000 0.1050 0.1000 0.1050 30,900 -0.01(-8.70%)
Dec 01, 2016 0.1150 0.1150 0.1150 0.1150 2,000 +0.03(+27.78%)
Nov 30, 2016 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Nov 29, 2016 0.0900 0.0900 0.0900 0.0900 3,002 -0.03(-21.74%)
Nov 28, 2016 0.1100 0.1150 0.0950 0.1150 70,830 +0.00(+0.00%)
Nov 25, 2016 0.1150 0.1150 0.1150 0.1150 15,500 +0.00(+0.00%)
Nov 24, 2016 0.1050 0.1150 0.1050 0.1150 18,500 +0.01(+15.00%)
Nov 23, 2016 0.1000 0.1000 0.1000 0.1000 87,800 -0.01(-13.04%)
Nov 22, 2016 0.1050 0.1350 0.1050 0.1150 308,380 +0.01(+9.52%)
Nov 21, 2016 0.0900 0.1100 0.0900 0.1050 296,000 +0.03(+50.00%)
Nov 18, 2016 0.0700 0.0700 0.0700 0.0700 98,557 +0.00(+0.00%)
Nov 17, 2016 0.0800 0.0800 0.0700 0.0700 6,000 -0.02(-22.22%)
Nov 16, 2016 0.0900 0.0900 0.0850 0.0900 16,614 +0.00(+0.00%)
Nov 15, 2016 0.0900 0.0900 0.0900 0.0900 8,100 +0.00(+0.00%)
Nov 14, 2016 0.0850 0.1000 0.0850 0.0900 22,000 +0.00(+0.00%)
Nov 11, 2016 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+5.88%)
Nov 09, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 07, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 04, 2016 0.0850 0.0900 0.0850 0.0900 18,000 +0.00(+0.00%)
Nov 03, 2016 0.0900 0.0900 0.0900 0.0900 6,800 -0.01(-5.26%)
Nov 02, 2016 0.0900 0.0950 0.0900 0.0950 45,500 +0.01(+11.76%)
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.