American Eagle Gold Corporation (QB) (AMEGF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04276 | -8.67765240685 | 0.49276 | 0.5281 | 0.45 | 8193 | 0.48246094 | CS |
| 4 | 0.03 | 7.14285714286 | 0.42 | 0.5375 | 0.42 | 15336 | 0.50107651 | CS |
| 12 | -0.087 | -16.2011173184 | 0.537 | 0.60818 | 0.4076 | 22492 | 0.49814907 | CS |
| 26 | 0.10444 | 30.2234054867 | 0.34556 | 0.60818 | 0.3121 | 26985 | 0.4472107 | CS |
| 52 | 0.2378 | 112.064090481 | 0.2122 | 0.60818 | 0.10028 | 37286 | 0.32339075 | CS |
| 156 | 0.26 | 136.842105263 | 0.19 | 0.60818 | 0.0229 | 43230 | 0.2575583 | CS |
| 260 | 0.26 | 136.842105263 | 0.19 | 0.60818 | 0.0229 | 43230 | 0.2575583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1721942400 | 0.45 | -0.05774 | -11.37 | 0.46324 | 0.46324 | 0.45 | 1220 |
| 1721856540 | 0.50774 | 0 | 0.00 | 0.50774 | 0.50774 | 0.50774 | 0 |
| 1721770140 | 0.50774 | 0.02264 | 4.67 | 0.50774 | 0.50774 | 0.50774 | 1000 |
| 1721683740 | 0.4851 | 0.0051 | 1.06 | 0.5211 | 0.5281 | 0.48 | 9550 |
| 1721424180 | 0.48 | -0.03268 | -6.37 | 0.49276 | 0.49652 | 0.48 | 13000 |
| 1721337960 | 0.51268 | -0.00732 | -1.41 | 0.51268 | 0.51268 | 0.51268 | 4500 |
| 1721251320 | 0.52 | -0.0175 | -3.26 | 0.52 | 0.52 | 0.52 | 2000 |
| 1721164920 | 0.5375 | 5.0E-5 | 0.01 | 0.5375 | 0.5375 | 0.5375 | 8500 |
| 1721078940 | 0.53745 | 0.05285 | 10.91 | 0.53228 | 0.53745 | 0.53228 | 18100 |
| 1720819200 | 0.4846 | -0.0132 | -2.65 | 0.50301 | 0.50301 | 0.4846 | 5510 |
| 1720733280 | 0.4978 | 0 | 0.00 | 0.4978 | 0.4978 | 0.4978 | 0 |
| 1720646880 | 0.4978 | 0.0044 | 0.89 | 0.48318 | 0.4978 | 0.48318 | 9000 |
| 1720560540 | 0.4934 | -0.0296 | -5.66 | 0.4951 | 0.4951 | 0.4934 | 52000 |
| 1720473840 | 0.523 | 0 | 0.00 | 0.523 | 0.523 | 0.523 | 0 |
| 1720214640 | 0.523 | 0.0093 | 1.81 | 0.5293099 | 0.5293099 | 0.5183 | 27059 |
| 1720041000 | 0.5137 | 0.0259 | 5.31 | 0.5162 | 0.5162 | 0.5137 | 18522 |
| 1719955740 | 0.4878 | 0.0678 | 16.14 | 0.45624 | 0.4878 | 0.45624 | 51140 |
| 1719868980 | 0.42 | -0.0266 | -5.96 | 0.42 | 0.42 | 0.42 | 945 |
| 1719609840 | 0.4466 | 0 | 0.00 | 0.4466 | 0.4466 | 0.4466 | 0 |
| 1719523440 | 0.4466 | 0 | 0.00 | 0.4466 | 0.4466 | 0.4466 | 0 |
| 1719437040 | 0.4466 | 0.00886 | 2.02 | 0.41632 | 0.4466 | 0.4076 | 63216 |
| 1719350880 | 0.43774 | 0.01734 | 4.12 | 0.43118 | 0.43774 | 0.4311 | 41140 |
| 1719264420 | 0.4204 | 0 | 0.00 | 0.4204 | 0.4204 | 0.4204 | 0 |
| 1719005220 | 0.4204 | -0.00935 | -2.18 | 0.42946 | 0.42946 | 0.4204 | 3600 |
| 1718918640 | 0.42975 | -0.02335 | -5.15 | 0.435 | 0.4465 | 0.41215 | 31769 |
| 1718746140 | 0.4531 | 0.00036 | 0.08 | 0.459 | 0.459 | 0.44917 | 6103 |
| 1718659680 | 0.45274 | 0.00714 | 1.60 | 0.4489 | 0.45274 | 0.4352 | 14478 |
| 1718400540 | 0.4456 | 0 | 0.00 | 0.4456 | 0.4456 | 0.4456 | 0 |
| 1718314140 | 0.4456 | -0.0044 | -0.98 | 0.4456 | 0.4456 | 0.4455 | 1500 |
| 1718227380 | 0.45 | 0.0039 | 0.87 | 0.45 | 0.45 | 0.45 | 2000 |
| 1718141340 | 0.4461 | -0.0062 | -1.37 | 0.4628 | 0.47442 | 0.4461 | 8775 |
| 1718054880 | 0.4523 | -0.0027 | -0.59 | 0.4523 | 0.4523 | 0.4523 | 528 |
| 1717795800 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 28540 |
| 1717709400 | 0.455 | 0.009 | 2.02 | 0.4551 | 0.4551 | 0.455 | 55501 |
| 1717622460 | 0.446 | -0.00656 | -1.45 | 0.4439 | 0.446 | 0.4439 | 7843 |
| 1717536360 | 0.45256 | -0.02612 | -5.46 | 0.4625 | 0.4625 | 0.435 | 71152 |
| 1717450140 | 0.47868 | -0.01532 | -3.10 | 0.4748 | 0.4858 | 0.4748 | 31624 |
| 1717190940 | 0.494 | -0.006 | -1.20 | 0.484 | 0.494 | 0.4746 | 49130 |
| 1717104540 | 0.5 | -0.0087 | -1.71 | 0.5 | 0.5 | 0.5 | 13505 |
| 1717018020 | 0.5087 | 0.00665 | 1.32 | 0.53 | 0.53 | 0.5087 | 25850 |
| 1716931740 | 0.50205 | -0.01711 | -3.30 | 0.52 | 0.52 | 0.50205 | 25589 |
| 1716585840 | 0.51916 | 0.00916 | 1.80 | 0.51916 | 0.51916 | 0.51916 | 600 |
| 1716499740 | 0.51 | -0.01044 | -2.01 | 0.51 | 0.51 | 0.51 | 4600 |
| 1716412800 | 0.52044 | -0.02456 | -4.51 | 0.545 | 0.545 | 0.5124 | 46217 |
| 1716326940 | 0.545 | -0.0167 | -2.97 | 0.5535 | 0.5535 | 0.54 | 13000 |
| 1716240540 | 0.5617 | 0 | 0.00 | 0.5617 | 0.5617 | 0.5617 | 0 |
| 1715981340 | 0.5617 | 0.014 | 2.56 | 0.54 | 0.5617 | 0.54 | 14855 |
| 1715894940 | 0.5477 | 0.0277 | 5.33 | 0.5309 | 0.5477 | 0.5254 | 37224 |
| 1715808000 | 0.52 | -0.025 | -4.59 | 0.53 | 0.5316 | 0.5197 | 56002 |
| 1715722140 | 0.545 | -0.003356 | -0.61 | 0.541 | 0.545 | 0.541 | 76000 |
| 1715635200 | 0.548356 | -0.031644 | -5.46 | 0.53925 | 0.548356 | 0.53925 | 3633 |
| 1715376000 | 0.58 | 0.0401 | 7.43 | 0.5812 | 0.60818 | 0.58 | 58510 |
| 1715289720 | 0.5399 | 0.0299 | 5.86 | 0.52 | 0.5399 | 0.52 | 11010 |
| 1715203200 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.51 | 5000 |
| 1715117340 | 0.52 | -0.0198 | -3.67 | 0.525 | 0.525 | 0.51735 | 30059 |
| 1715030940 | 0.5397999 | 0.0027999 | 0.52 | 0.52 | 0.5397999 | 0.52 | 30485 |
| 1714771740 | 0.537 | 0.0201 | 3.89 | 0.537 | 0.537 | 0.5316999 | 3000 |
| 1714685340 | 0.5169 | 0.0413 | 8.68 | 0.5169 | 0.5169 | 0.5169 | 3500 |
| 1714598400 | 0.4756 | -0.0144 | -2.94 | 0.4756 | 0.4756 | 0.4756 | 3657 |
| 1714512600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 141 |
| 1714425720 | 0.49 | 0.0379 | 8.38 | 0.5 | 0.5 | 0.49 | 5100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
