ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.60
-0.14%
US Tech 100
19,409.60
1.26%
S&P 500
5,473.23
0.77%
US Dollar vs CAD
1.37385
0.18%
Bitcoin
65,667.92
-1.23%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. American Eagle Gold Corporation (QB) (AMEGF)

  7. American Eagle Gold Corporation (QB) (AMEGF) Historical

AMEGF American Eagle Gold Corporation (QB)

0.45274
0.00714 (1.60%)
Jun 17 2024 - Closed
Delayed by 15 minutes

AMEGF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 0.45274 0.00714 1.60% 0.4489 0.45274 0.4352 14,478
Jun 14 2024 0.4456 0.00 0.00% 0.4456 0.4456 0.4456 0
Jun 13 2024 0.4456 -0.0044 -0.98% 0.4456 0.4456 0.4455 1,500
Jun 12 2024 0.45 0.0039 0.87% 0.45 0.45 0.45 2,000
Jun 11 2024 0.4461 -0.0062 -1.37% 0.4628 0.47442 0.4461 8,775
Jun 10 2024 0.4523 -0.0027 -0.59% 0.4523 0.4523 0.4523 528
Jun 07 2024 0.455 0.00 0.00% 0.455 0.455 0.455 28,540
Jun 06 2024 0.455 0.009 2.02% 0.4551 0.4551 0.455 55,501
Jun 05 2024 0.446 -0.00656 -1.45% 0.4439 0.446 0.4439 7,843
Jun 04 2024 0.45256 -0.02612 -5.46% 0.4625 0.4625 0.435 71,152
Jun 03 2024 0.47868 -0.01532 -3.10% 0.4748 0.4858 0.4748 31,624
May 31 2024 0.494 -0.006 -1.20% 0.484 0.494 0.4746 49,130
May 30 2024 0.50 -0.0087 -1.71% 0.50 0.50 0.50 13,505
May 29 2024 0.5087 0.00665 1.32% 0.53 0.53 0.5087 25,850
May 28 2024 0.50205 -0.01711 -3.30% 0.52 0.52 0.50205 25,589
May 24 2024 0.51916 0.00916 1.80% 0.51916 0.51916 0.51916 600
May 23 2024 0.51 -0.01044 -2.01% 0.51 0.51 0.51 4,600
May 22 2024 0.52044 -0.02456 -4.51% 0.545 0.545 0.5124 46,217
May 21 2024 0.545 -0.0167 -2.97% 0.5535 0.5535 0.54 13,000
May 20 2024 0.5617 0.00 0.00% 0.5617 0.5617 0.5617 0
May 17 2024 0.5617 0.014 2.56% 0.54 0.5617 0.54 14,855
May 16 2024 0.5477 0.0277 5.33% 0.5309 0.5477 0.5254 37,224
May 15 2024 0.52 -0.025 -4.59% 0.53 0.5316 0.5197 56,002
May 14 2024 0.545 -0.00336 -0.61% 0.541 0.545 0.541 76,000
May 13 2024 0.548356 -0.03164 -5.46% 0.53925 0.548356 0.53925 3,633
May 10 2024 0.58 0.0401 7.43% 0.5812 0.60818 0.58 58,510
May 09 2024 0.5399 0.0299 5.86% 0.52 0.5399 0.52 11,010
May 08 2024 0.51 -0.01 -1.92% 0.51 0.51 0.51 5,000
May 07 2024 0.52 -0.0198 -3.67% 0.525 0.525 0.51735 30,059
May 06 2024 0.5398 0.0028 0.52% 0.52 0.5398 0.52 30,485
May 03 2024 0.537 0.0201 3.89% 0.537 0.537 0.5317 3,000
May 02 2024 0.5169 0.0413 8.68% 0.5169 0.5169 0.5169 3,500
May 01 2024 0.4756 -0.0144 -2.94% 0.4756 0.4756 0.4756 3,657
Apr 30 2024 0.49 0.00 0.00% 0.49 0.49 0.49 141
Apr 29 2024 0.49 0.0379 8.38% 0.50 0.50 0.49 5,100
Apr 26 2024 0.4521 -0.0306 -6.34% 0.5023 0.5023 0.4521 61,351
Apr 25 2024 0.4827 -0.0381 -7.32% 0.4827 0.4827 0.4827 241
Apr 24 2024 0.5208 0.0408 8.50% 0.48342 0.5208 0.48342 48,771
Apr 23 2024 0.48 -0.0332 -6.47% 0.48 0.48 0.48 14,500
Apr 22 2024 0.5132 0.0132 2.64% 0.50645 0.5132 0.50 18,075
Apr 19 2024 0.50 -0.0095 -1.86% 0.50478 0.50878 0.50 5,205
Apr 18 2024 0.5095 0.01082 2.17% 0.5095 0.5095 0.5095 2,010
Apr 17 2024 0.49868 0.00 0.00% 0.49868 0.49868 0.49868 0
Apr 16 2024 0.49868 0.00656 1.33% 0.49868 0.49868 0.49868 1,078
Apr 15 2024 0.49212 -0.00288 -0.58% 0.51 0.5143 0.49212 50,592
Apr 12 2024 0.495 0.0069 1.41% 0.5185 0.5185 0.495 51,641
Apr 11 2024 0.4881 -0.0019 -0.39% 0.49 0.5098 0.485 69,061
Apr 10 2024 0.49 -0.00118 -0.24% 0.48956 0.49396 0.48 13,551
Apr 09 2024 0.49118 -0.03082 -5.90% 0.49118 0.49118 0.49118 635
Apr 08 2024 0.522 0.00 0.00% 0.522 0.522 0.522 0
Apr 05 2024 0.522 0.00956 1.87% 0.522 0.54254 0.522 12,453
Apr 04 2024 0.51244 0.00009 0.02% 0.51244 0.51244 0.51244 5,000
Apr 03 2024 0.51235 -0.00769 -1.48% 0.5123 0.51235 0.5123 6,225
Apr 02 2024 0.52004 0.01078 2.12% 0.51936 0.52004 0.51936 4,500
Apr 01 2024 0.50926 -0.01874 -3.55% 0.5513 0.5513 0.50926 23,553
Mar 28 2024 0.528 0.06554 14.17% 0.5132 0.528 0.5132 17,138
Mar 27 2024 0.46246 0.01436 3.20% 0.46246 0.46246 0.46246 250
Mar 26 2024 0.4481 -0.0019 -0.42% 0.4481 0.4481 0.4481 52,178
Mar 25 2024 0.45 -0.007 -1.53% 0.45 0.4568 0.45 6,900
Mar 22 2024 0.457 -0.02602 -5.39% 0.48 0.48 0.457 21,200
Mar 21 2024 0.48302 0.00272 0.57% 0.4694 0.48302 0.4694 8,590
Mar 20 2024 0.4803 0.00 0.00% 0.4803 0.4803 0.4803 0

Your Recent History

USOTC
AMEGF
American Eagle Gold (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved