Great Eagle Gold Corporation (PK) (GEGCF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 6.66666666667 | 0.15 | 0.32 | 0.1017 | 38618 | 0.25210163 | CS |
| 4 | 0.00125 | 0.787401574803 | 0.15875 | 0.32 | 0.1017 | 16093 | 0.210309 | CS |
| 12 | 0.0484 | 43.3691756272 | 0.1116 | 0.55974 | 0.0788 | 12000 | 0.19455117 | CS |
| 26 | 0.03 | 23.0769230769 | 0.13 | 0.8796 | 0.0012 | 10394 | 0.16946051 | CS |
| 52 | -0.1619 | -50.2951227089 | 0.3219 | 0.8796 | 0.0012 | 9179 | 0.18218291 | CS |
| 156 | -0.1619 | -50.2951227089 | 0.3219 | 0.8796 | 0.0012 | 9179 | 0.18218291 | CS |
| 260 | -0.1619 | -50.2951227089 | 0.3219 | 0.8796 | 0.0012 | 9179 | 0.18218291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734560940 | 0.16 | -0.14 | -46.67 | 0.32 | 0.32 | 0.16 | 22500 |
| 1734474360 | 0.3 | 0.1544 | 106.04 | 0.14 | 0.3 | 0.1378 | 85600 |
| 1734388140 | 0.1456 | 0 | 0.00 | 0.1456 | 0.1456 | 0.1456 | 0 |
| 1734128940 | 0.1456 | 0.0439 | 43.17 | 0.19922 | 0.19922 | 0.1456 | 10254 |
| 1734042480 | 0.1017 | -0.0434 | -29.91 | 0.15 | 0.15 | 0.1017 | 20000 |
| 1733955600 | 0.1451 | 0 | 0.00 | 0.1451 | 0.1451 | 0.1451 | 0 |
| 1733869200 | 0.1451 | 0 | 0.00 | 0.1451 | 0.1451 | 0.1451 | 1920 |
| 1733783100 | 0.1451 | 0 | 0.00 | 0.1451 | 0.1451 | 0.1451 | 0 |
| 1733523900 | 0.1451 | 0 | 0.00 | 0.1451 | 0.1451 | 0.1451 | 0 |
| 1733437500 | 0.1451 | 0.0001 | 0.07 | 0.145 | 0.1451 | 0.145 | 32080 |
| 1733350980 | 0.145 | 0.00334 | 2.36 | 0.145 | 0.145 | 0.145 | 6000 |
| 1733264580 | 0.14166 | 0 | 0.00 | 0.14166 | 0.14166 | 0.14166 | 0 |
| 1733178180 | 0.14166 | -0.03834 | -21.30 | 0.14166 | 0.14166 | 0.14166 | 10100 |
| 1732919340 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1732746540 | 0.18 | -0.02185 | -10.82 | 0.18 | 0.18 | 0.18 | 10000 |
| 1732660140 | 0.20185 | 0.04185 | 26.16 | 0.16 | 0.2587 | 0.16 | 14920 |
| 1732573560 | 0.16 | 0.015 | 10.34 | 0.16 | 0.16 | 0.16 | 5500 |
| 1732314000 | 0.145 | 0 | 0.00 | 0.15 | 0.15 | 0.145 | 11500 |
| 1732227900 | 0.145 | -0.01375 | -8.66 | 0.145 | 0.145 | 0.145 | 1000 |
| 1732141740 | 0.15875 | -0.01375 | -7.97 | 0.15875 | 0.15875 | 0.15875 | 333 |
| 1732054800 | 0.1724999 | 0.0274999 | 18.97 | 0.1509 | 0.1768 | 0.1509 | 8000 |
| 1731968640 | 0.145 | -0.015 | -9.38 | 0.169 | 0.169 | 0.145 | 14500 |
| 1731709260 | 0.16 | 0.01 | 6.67 | 0.16 | 0.165 | 0.16 | 36000 |
| 1731623160 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1731536760 | 0.15 | 0.0085001 | 6.01 | 0.171 | 0.171 | 0.15 | 11000 |
| 1731450000 | 0.1414999 | 0 | 0.00 | 0.1414999 | 0.1414999 | 0.1414999 | 0 |
| 1731363600 | 0.1414999 | -0.02784 | -16.44 | 0.1562 | 0.1562 | 0.1414999 | 10500 |
| 1731104400 | 0.16934 | -0.05066 | -23.03 | 0.115 | 0.16934 | 0.115 | 1274 |
| 1731018540 | 0.22 | -0.1034 | -31.97 | 0.22 | 0.22 | 0.22 | 3000 |
| 1730931600 | 0.3234 | -0.23634 | -42.22 | 0.3234 | 0.3234 | 0.3234 | 10622 |
| 1730842140 | 0.55974 | 0 | 0.00 | 0.55974 | 0.55974 | 0.55974 | 0 |
| 1730755740 | 0.55974 | 0 | 0.00 | 0.55974 | 0.55974 | 0.55974 | 0 |
| 1730496540 | 0.55974 | 0 | 0.00 | 0.55974 | 0.55974 | 0.55974 | 0 |
| 1730410140 | 0.55974 | 0 | 0.00 | 0.55974 | 0.55974 | 0.55974 | 0 |
| 1730323740 | 0.55974 | 0 | 0.00 | 0.55974 | 0.55974 | 0.55974 | 0 |
| 1730237340 | 0.55974 | 0 | 0.00 | 0.55974 | 0.55974 | 0.55974 | 0 |
| 1730150940 | 0.55974 | 0 | 0.00 | 0.55974 | 0.55974 | 0.55974 | 0 |
| 1729891740 | 0.55974 | 0 | 0.00 | 0.55974 | 0.55974 | 0.55974 | 0 |
| 1729805340 | 0.55974 | 0 | 0.00 | 0.55974 | 0.55974 | 0.55974 | 0 |
| 1729718940 | 0.55974 | 0.44894 | 405.18 | 0.55974 | 0.55974 | 0.55974 | 1122 |
| 1729632300 | 0.1108 | -0.0392 | -26.13 | 0.1108 | 0.1108 | 0.1108 | 2400 |
| 1729545600 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1729286400 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1729200000 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1729113600 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1729027200 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1728940800 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1728681600 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1728595200 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1728508800 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1728422400 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1728336000 | 0.15 | 0.0712 | 90.36 | 0.15 | 0.15 | 0.15 | 2000 |
| 1728077160 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1727990760 | 0.0788 | -0.0212 | -21.20 | 0.1 | 0.12 | 0.0788 | 13380 |
| 1727904540 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1727818140 | 0.1 | -0.0116 | -10.39 | 0.115 | 0.115 | 0.1 | 1000 |
| 1727731800 | 0.1116 | 0 | 0.00 | 0.1116 | 0.1116 | 0.1116 | 0 |
| 1727472600 | 0.1116 | 0 | 0.00 | 0.1116 | 0.1116 | 0.1116 | 0 |
| 1727386200 | 0.1116 | 0 | 0.00 | 0.1116 | 0.1116 | 0.1116 | 0 |
| 1727274600 | 0.1116 | 0 | 0.00 | 0.1116 | 0.1116 | 0.1116 | 0 |
| 1727188200 | 0.1116 | 0 | 0.00 | 0.1116 | 0.1116 | 0.1116 | 0 |
| 1727101800 | 0.1116 | 0 | 0.00 | 0.1116 | 0.1116 | 0.1116 | 0 |
| 1726842600 | 0.1116 | 0 | 0.00 | 0.1116 | 0.1116 | 0.1116 | 0 |
| 1726756200 | 0.1116 | 0 | 0.00 | 0.1116 | 0.1116 | 0.1116 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
