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 (%)
May 31, 2017 0.0850 0.0850 0.0850 50 +0.01(+13.33%)
May 29, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 26, 2017 0.0750 0.0850 0.0750 0.0850 43,000 +0.01(+13.33%)
May 25, 2017 0.0800 0.0800 0.0700 0.0750 71,430 -0.01(-6.25%)
May 24, 2017 0.0800 0.0800 0.0750 0.0800 107,000 -0.01(-5.88%)
May 23, 2017 0.0800 0.0850 0.0800 0.0850 84,915 +0.00(+0.00%)
May 19, 2017 0.0850 0.0850 0.0850 0.0850 17,000 -0.00(-5.56%)
May 18, 2017 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
May 17, 2017 0.0900 0.0900 0.0850 0.0850 77,000 -0.00(-5.56%)
May 16, 2017 0.0900 0.0900 0.0900 0.0900 123,000 +0.00(+0.00%)
May 15, 2017 0.0850 0.0900 0.0850 0.0900 52,000 +0.01(+12.50%)
May 12, 2017 0.0750 0.0800 0.0750 0.0800 17,000 +0.00(+0.00%)
May 11, 2017 0.0800 0.0800 0.0750 0.0800 42,000 -0.01(-5.88%)
May 10, 2017 0.0800 0.0850 0.0800 0.0850 13,900 -0.00(-5.56%)
May 09, 2017 0.0900 0.0900 0.0800 0.0900 24,700 +0.00(+0.00%)
May 08, 2017 0.0850 0.0900 0.0850 0.0900 25,000 +0.00(+5.88%)
May 05, 2017 0.0850 0.0850 0.0800 0.0850 107,870 +0.00(+0.00%)
May 04, 2017 0.0900 0.0900 0.0850 0.0850 15,000 -0.01(-10.53%)
May 03, 2017 0.0950 0.0950 0.0950 0.0950 7,501 +0.00(+0.00%)
May 02, 2017 0.0900 0.1000 0.0900 0.0950 131,083 +0.01(+18.75%)
May 01, 2017 0.0950 0.0950 0.0800 0.0800 72,000 -0.01(-15.79%)
Apr 28, 2017 0.0850 0.0950 0.0800 0.0950 75,000 +0.00(+0.00%)
Apr 27, 2017 0.0900 0.0950 0.0900 0.0950 14,000 +0.01(+5.56%)
Apr 26, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Apr 24, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 21, 2017 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+0.00%)
Apr 20, 2017 0.0950 0.1000 0.0950 0.1000 44,000 -0.00(-4.76%)
Apr 19, 2017 0.0950 0.1050 0.0950 0.1050 12,000 +0.01(+10.53%)
Apr 18, 2017 0.1000 0.1100 0.0950 0.0950 158,510 -0.01(-13.64%)
Apr 17, 2017 0.1000 0.1100 0.1000 0.1100 66,600 +0.01(+10.00%)
Apr 13, 2017 0.1000 0.1000 0.1000 0.1000 2,600 +0.00(+0.00%)
Apr 11, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 10, 2017 0.0950 0.0950 0.0950 0.0950 1,018 +0.00(+0.00%)
Apr 07, 2017 0.0950 0.1000 0.0950 0.0950 49,500 -0.01(-5.00%)
Apr 06, 2017 0.1000 0.1000 0.1000 0.1000 18,000 +0.00(+0.00%)
Apr 05, 2017 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Apr 04, 2017 0.1150 0.1150 0.1000 0.1000 55,000 -0.01(-9.09%)
Apr 03, 2017 0.1100 0.1150 0.0850 0.1100 52,900 +0.01(+4.76%)
Mar 31, 2017 0.1050 0.1050 0.1050 0.1050 11,000 +0.00(+0.00%)
Mar 30, 2017 0.1000 0.1050 0.0900 0.1050 40,000 +0.00(+5.00%)
Mar 29, 2017 0.0950 0.1000 0.0950 0.1000 44,000 +0.01(+5.26%)
Mar 28, 2017 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Mar 24, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 23, 2017 0.1000 0.1000 0.1000 0.1000 33,000 +0.00(+0.00%)
Mar 22, 2017 0.0900 0.1000 0.0850 0.1000 126,600 +0.01(+11.11%)
Mar 20, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 17, 2017 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-10.53%)
Mar 16, 2017 0.0950 0.0950 0.0950 0.0950 25,059 +0.01(+18.75%)
Mar 13, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 09, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 07, 2017 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Mar 03, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 02, 2017 0.0900 0.0900 0.0900 0.0900 31,386 -0.01(-10.00%)
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.