American Eagle Gold Corporation (QB) (AMEGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.016 | -4.84848484848 | 0.33 | 0.33 | 0.3065 | 5197 | 0.31542557 | CS |
| 4 | -0.016 | -4.84848484848 | 0.33 | 0.39 | 0.3065 | 17737 | 0.3545202 | CS |
| 12 | -0.2296 | -42.2369389257 | 0.5436 | 0.5795 | 0.288 | 30914 | 0.37701572 | CS |
| 26 | -0.0022 | -0.695762175838 | 0.3162 | 0.759 | 0.262 | 36152 | 0.4320042 | CS |
| 52 | -0.076 | -19.4871794872 | 0.39 | 0.759 | 0.262 | 29714 | 0.44244543 | CS |
| 156 | 0.124 | 65.2631578947 | 0.19 | 0.759 | 0.0229 | 41007 | 0.30350114 | CS |
| 260 | 0.124 | 65.2631578947 | 0.19 | 0.759 | 0.0229 | 41007 | 0.30350114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 0.314 | 0.0075 | 2.45 | 0.307 | 0.3175 | 0.307 | 20100 |
| 1740781260 | 0.3065 | -0.0095 | -3.01 | 0.31175 | 0.31175 | 0.3065 | 9000 |
| 1740695340 | 0.316 | -0.0117 | -3.57 | 0.3235 | 0.3287 | 0.316 | 11223 |
| 1740608400 | 0.3277 | 0.0147 | 4.70 | 0.3277 | 0.3277 | 0.3277 | 3068 |
| 1740522480 | 0.313 | -0.017 | -5.15 | 0.313 | 0.313 | 0.313 | 177 |
| 1740435600 | 0.33 | 0.0049 | 1.51 | 0.33 | 0.33 | 0.33 | 2515 |
| 1740176400 | 0.3251 | -0.0106 | -3.16 | 0.352 | 0.352 | 0.3251 | 15644 |
| 1740090360 | 0.3357 | 0 | 0.00 | 0.3357 | 0.3357 | 0.3357 | 0 |
| 1740003960 | 0.3357 | -0.028458 | -7.81 | 0.3625 | 0.3625 | 0.3357 | 13100 |
| 1739917740 | 0.364158 | -0.007442 | -2.00 | 0.36 | 0.36945 | 0.36 | 26275 |
| 1739572020 | 0.3716 | -0.0184 | -4.72 | 0.37158 | 0.371786 | 0.37158 | 21450 |
| 1739485320 | 0.39 | 0.006 | 1.56 | 0.39 | 0.39 | 0.39 | 372 |
| 1739398920 | 0.384 | 0.0191 | 5.23 | 0.35505 | 0.384 | 0.3522 | 26144 |
| 1739312940 | 0.3649 | 0.0019 | 0.52 | 0.3561 | 0.3649 | 0.3535 | 481 |
| 1739226000 | 0.363 | 0.0172 | 4.97 | 0.363 | 0.363 | 0.363 | 5000 |
| 1738967160 | 0.3458 | -0.0042 | -1.20 | 0.3516 | 0.3516 | 0.34 | 4826 |
| 1738880400 | 0.35 | -0.016 | -4.37 | 0.369 | 0.369 | 0.3419 | 57750 |
| 1738794000 | 0.366 | 0.026 | 7.65 | 0.3449999 | 0.369 | 0.3449999 | 93341 |
| 1738708080 | 0.34 | 0.00865 | 2.61 | 0.34595 | 0.34595 | 0.34 | 20001 |
| 1738621740 | 0.33135 | -0.01865 | -5.33 | 0.33 | 0.3364 | 0.33 | 8904 |
| 1738362000 | 0.35 | 0.015 | 4.48 | 0.3459999 | 0.35 | 0.3459999 | 10000 |
| 1738276080 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.335 | 3050 |
| 1738189740 | 0.34 | 0.0098 | 2.97 | 0.337432 | 0.3449999 | 0.337432 | 150000 |
| 1738103280 | 0.3302 | 0.0422 | 14.65 | 0.293938 | 0.3351 | 0.293938 | 138180 |
| 1738016820 | 0.288 | -0.0217 | -7.01 | 0.3 | 0.3 | 0.288 | 12110 |
| 1737757440 | 0.3096999 | -0.00735 | -2.32 | 0.3096999 | 0.3096999 | 0.3096999 | 2400 |
| 1737671220 | 0.31705 | -0.005684 | -1.76 | 0.31705 | 0.31705 | 0.31705 | 700 |
| 1737584640 | 0.322734 | 0.007134 | 2.26 | 0.3505 | 0.3505 | 0.31705 | 13115 |
| 1737498540 | 0.3156 | -0.0364 | -10.34 | 0.335 | 0.335 | 0.3156 | 5165 |
| 1737152880 | 0.352 | -0.0062 | -1.73 | 0.359 | 0.3647 | 0.352 | 4600 |
| 1737066420 | 0.3582 | 0.0382 | 11.94 | 0.315 | 0.3644 | 0.315 | 59300 |
| 1736979720 | 0.32 | -0.0278 | -7.99 | 0.3599 | 0.3599 | 0.32 | 96027 |
| 1736893380 | 0.3478 | -0.1059 | -23.34 | 0.4111 | 0.4111 | 0.32 | 428931 |
| 1736806800 | 0.4537 | -0.0451 | -9.04 | 0.4537 | 0.4537 | 0.4537 | 102 |
| 1736547720 | 0.4988 | 0.0338 | 7.27 | 0.46208 | 0.4988 | 0.4522 | 20616 |
| 1736375340 | 0.465 | -0.01245 | -2.61 | 0.465 | 0.465 | 0.465 | 10000 |
| 1736288940 | 0.47745 | -0.02555 | -5.08 | 0.49 | 0.49 | 0.47745 | 7955 |
| 1736202360 | 0.503 | 0.0137 | 2.80 | 0.488132 | 0.503 | 0.488132 | 1101 |
| 1735942980 | 0.4893 | -0.003 | -0.61 | 0.49 | 0.5 | 0.4893 | 9162 |
| 1735856760 | 0.4923 | 0 | 0.00 | 0.4923 | 0.4923 | 0.4923 | 0 |
| 1735683960 | 0.4923 | 0.0223 | 4.74 | 0.478 | 0.4923 | 0.478 | 5506 |
| 1735597740 | 0.47 | 0.0106 | 2.31 | 0.47 | 0.47 | 0.47 | 37780 |
| 1735338000 | 0.4594 | 0.0094 | 2.09 | 0.47445 | 0.47445 | 0.4594 | 9753 |
| 1735252020 | 0.45 | -0.0063 | -1.38 | 0.45 | 0.45 | 0.45 | 112 |
| 1735078200 | 0.4563 | 0.02014 | 4.62 | 0.45975 | 0.45975 | 0.4467 | 2832 |
| 1734992400 | 0.43616 | -0.04407 | -9.18 | 0.43616 | 0.43616 | 0.43616 | 600 |
| 1734733200 | 0.48023 | 0.03248 | 7.25 | 0.47595 | 0.48023 | 0.47595 | 10000 |
| 1734646800 | 0.44775 | -0.0033 | -0.73 | 0.4431 | 0.44996 | 0.4307 | 28117 |
| 1734560940 | 0.45105 | -0.07395 | -14.09 | 0.48 | 0.4815 | 0.4316 | 133738 |
| 1734474360 | 0.525 | -0.0029 | -0.55 | 0.525 | 0.525 | 0.525 | 7300 |
| 1734388140 | 0.5279 | -0.0082 | -1.53 | 0.53291 | 0.53291 | 0.5278 | 2623 |
| 1734128940 | 0.5361 | 0.0237 | 4.63 | 0.520277 | 0.5361 | 0.520277 | 7446 |
| 1734042480 | 0.5124 | -0.0046 | -0.89 | 0.52 | 0.52 | 0.5 | 33704 |
| 1733955900 | 0.517 | -0.014 | -2.64 | 0.511 | 0.524 | 0.511 | 26337 |
| 1733869200 | 0.531 | -0.0167 | -3.05 | 0.531 | 0.5311 | 0.531 | 14082 |
| 1733782800 | 0.5477 | -0.0123 | -2.20 | 0.5436 | 0.5795 | 0.5436 | 26744 |
| 1733523600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 5500 |
| 1733437500 | 0.56 | -0.0283 | -4.81 | 0.56 | 0.56 | 0.56 | 2002 |
| 1733350980 | 0.5883 | -0.0017 | -0.29 | 0.605 | 0.605 | 0.58 | 63247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
