Amex Exploration Inc (QX) (AMXEF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 3.73443983402 | 1.205 | 1.2815 | 1.19 | 6990 | 1.22237383 | CS |
| 4 | 0.16 | 14.6788990826 | 1.09 | 1.2815 | 0.9951 | 13964 | 1.1205274 | CS |
| 12 | -0.08 | -6.01503759398 | 1.33 | 1.46 | 0.9951 | 13154 | 1.1839239 | CS |
| 26 | 0.21 | 20.1923076923 | 1.04 | 1.59 | 0.9951 | 16973 | 1.20129247 | CS |
| 52 | 0.14 | 12.6126126126 | 1.11 | 1.59 | 0.71855 | 13926 | 1.1023847 | CS |
| 156 | -0.5574 | -30.8398804913 | 1.8074 | 2.68 | 0.71855 | 18396 | 1.58604766 | CS |
| 260 | 0.4062 | 48.1393695188 | 0.8438 | 3.26 | 0.6343 | 26606 | 1.90982533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 1.25 | 0.05 | 4.17 | 1.24 | 1.2815 | 1.24 | 15551 |
| 1721942400 | 1.2 | -0.06 | -4.65 | 1.22 | 1.22 | 1.2 | 6789 |
| 1721856480 | 1.2585 | 0.04 | 3.16 | 1.22 | 1.2649999 | 1.2185 | 11900 |
| 1721770140 | 1.22 | 0.03 | 2.52 | 1.2 | 1.22 | 1.2 | 4076 |
| 1721683740 | 1.19 | -0.03 | -2.46 | 1.2 | 1.22 | 1.19 | 5160 |
| 1721424180 | 1.22 | -0.02 | -1.83 | 1.205 | 1.22 | 1.205 | 4207 |
| 1721337960 | 1.2427999 | 0.01 | 1.04 | 1.23 | 1.2427999 | 1.23 | 1920 |
| 1721251320 | 1.23 | 0 | 0.00 | 1.24 | 1.24 | 1.22 | 18100 |
| 1721164920 | 1.23 | 0.1 | 8.85 | 1.1399999 | 1.23 | 1.1399999 | 11045 |
| 1721078940 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.1339999 | 1.09 | 49950 |
| 1720819200 | 1.09 | -0.05 | -4.39 | 1.1 | 1.105 | 1.09 | 9276 |
| 1720733280 | 1.1399999 | 0.03 | 2.70 | 1.11 | 1.1399999 | 1.09 | 11561 |
| 1720646880 | 1.11 | 0.07 | 6.22 | 1.045 | 1.11 | 1.045 | 39400 |
| 1720560540 | 1.045 | -0.02 | -1.55 | 1.04 | 1.045 | 0.9951 | 21151 |
| 1720473600 | 1.0615 | 0.01 | 1.10 | 1.04 | 1.0615 | 1.04 | 13007 |
| 1720214640 | 1.05 | 0.01 | 0.96 | 1.0328 | 1.0525 | 1.024 | 8757 |
| 1720041000 | 1.04 | 0.02 | 1.96 | 1.02 | 1.04 | 1.02 | 2400 |
| 1719955740 | 1.02 | -0.02 | -1.92 | 1.02077 | 1.02077 | 1.01 | 4974 |
| 1719868980 | 1.04 | 0.01 | 0.48 | 1.04 | 1.05 | 1.035 | 2200 |
| 1719610020 | 1.035 | -0.07 | -5.91 | 1.09 | 1.09 | 1.035 | 36621 |
| 1719523200 | 1.1 | 0.01 | 1.29 | 1.135 | 1.1399999 | 1.1 | 13005 |
| 1719437040 | 1.086 | -0.01 | -0.56 | 1.086 | 1.086 | 1.086 | 4000 |
| 1719350880 | 1.092144 | 0.03 | 3.03 | 1.075 | 1.0923 | 1.075 | 13087 |
| 1719264540 | 1.06 | -0.02 | -1.85 | 1.09 | 1.09 | 1.046301 | 15437 |
| 1719005220 | 1.08 | -0.04 | -3.14 | 1.1 | 1.11 | 1.0485 | 15789 |
| 1718918640 | 1.115 | 0 | 0.45 | 1.11 | 1.115 | 1.11 | 7722 |
| 1718746140 | 1.11 | -0.02 | -1.40 | 1.1 | 1.12 | 1.1 | 9085 |
| 1718659680 | 1.1258 | -0.02 | -2.10 | 1.15 | 1.16 | 1.1258 | 4760 |
| 1718400300 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.19 | 1.1299999 | 30370 |
| 1718314140 | 1.1399999 | -0.08 | -6.56 | 1.2 | 1.2 | 1.1399999 | 30135 |
| 1718227380 | 1.22 | 0.03 | 2.52 | 1.22 | 1.2265 | 1.22 | 7847 |
| 1718141340 | 1.19 | -0.03 | -2.34 | 1.185 | 1.19 | 1.18 | 1401 |
| 1718054880 | 1.2185 | -0.03 | -2.07 | 1.2499 | 1.2499 | 1.2185 | 18159 |
| 1717795800 | 1.2443 | -0.02 | -1.25 | 1.2495 | 1.25 | 1.22 | 19169 |
| 1717709400 | 1.26 | -0.01 | -0.40 | 1.28 | 1.28 | 1.23 | 15720 |
| 1717622460 | 1.2649999 | 0.05 | 4.55 | 1.235 | 1.28 | 1.235 | 4516 |
| 1717536360 | 1.21 | 0.03 | 2.54 | 1.18 | 1.2299 | 1.18 | 10192 |
| 1717450140 | 1.18 | -0.04 | -3.28 | 1.22 | 1.22 | 1.18 | 39763 |
| 1717190940 | 1.22 | -0.01 | -0.81 | 1.23 | 1.23 | 1.2185 | 4010 |
| 1717104540 | 1.23 | 0.02 | 1.65 | 1.22 | 1.24 | 1.22 | 18500 |
| 1717018020 | 1.21 | -0.03 | -2.42 | 1.24 | 1.24 | 1.19 | 4900 |
| 1716931740 | 1.24 | 0.01 | 0.81 | 1.24 | 1.25 | 1.23 | 10511 |
| 1716585840 | 1.23 | 0 | 0.00 | 1.24 | 1.25 | 1.22 | 21227 |
| 1716499740 | 1.23 | -0.06 | -4.65 | 1.2801 | 1.29 | 1.22 | 16686 |
| 1716412800 | 1.29 | -0.04 | -3.01 | 1.32 | 1.33 | 1.29 | 4830 |
| 1716326940 | 1.33 | -0.08 | -5.67 | 1.32 | 1.35 | 1.315 | 16082 |
| 1716240180 | 1.41 | 0.04 | 2.66 | 1.46 | 1.46 | 1.3 | 25858 |
| 1715981340 | 1.3735 | 0 | 0.26 | 1.33 | 1.3735 | 1.325 | 15205 |
| 1715894940 | 1.37 | 0.05 | 4.00 | 1.31 | 1.37 | 1.31 | 4058 |
| 1715808000 | 1.3173 | 0.02 | 1.33 | 1.3044 | 1.3173 | 1.2785 | 12000 |
| 1715722140 | 1.3 | 0.04 | 2.93 | 1.2701 | 1.3 | 1.2613 | 5431 |
| 1715635200 | 1.2629999 | -0.03 | -2.09 | 1.36 | 1.36 | 1.2629999 | 6300 |
| 1715376000 | 1.29 | 0.02 | 1.45 | 1.29 | 1.29 | 1.29 | 176 |
| 1715289720 | 1.2715 | 0.01 | 0.69 | 1.3 | 1.3 | 1.2509999 | 3429 |
| 1715203200 | 1.2628 | 0.04 | 3.00 | 1.22 | 1.2628 | 1.22 | 5750 |
| 1715117340 | 1.226 | -0.05 | -4.22 | 1.26 | 1.2649999 | 1.21 | 22052 |
| 1715030940 | 1.28 | -0.03 | -2.29 | 1.27 | 1.32 | 1.25 | 17905 |
| 1714771740 | 1.31 | -0.03 | -2.24 | 1.33 | 1.33 | 1.29 | 9423 |
| 1714685340 | 1.34 | -0.02 | -1.11 | 1.32 | 1.35 | 1.32 | 5578 |
| 1714598400 | 1.355 | 0 | 0.37 | 1.33 | 1.36 | 1.32 | 7484 |
| 1714512600 | 1.35 | -0.03 | -1.82 | 1.35 | 1.36 | 1.34 | 4656 |
| 1714425720 | 1.375 | 0 | 0.36 | 1.385 | 1.3899999 | 1.375 | 6604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
