기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
American Eagle Gold Corporation (QB) | AMEGF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.54 | 0.54 | 0.5617 | 0.5617 | 0.5477 |
AMEGF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.5812 | 0.60818 | 0.5197 | 0.5482869 | 46,274 | -0.0195 | -3.36% |
1개월 | 0.50478 | 0.60818 | 0.4521 | 0.5244442 | 23,573 | 0.05692 | 11.28% |
3개월 | 0.371 | 0.60818 | 0.3651 | 0.4918965 | 19,382 | 0.1907 | 51.40% |
6개월 | 0.16418 | 0.60818 | 0.155 | 0.3560151 | 43,550 | 0.39752 | 242.12% |
1년 | 0.10 | 0.60818 | 0.08688 | 0.2718126 | 47,776 | 0.4617 | 461.70% |
3년 | 0.19 | 0.60818 | 0.0229 | 0.242776 | 46,739 | 0.3717 | 195.63% |
5년 | 0.19 | 0.60818 | 0.0229 | 0.242776 | 46,739 | 0.3717 | 195.63% |
AMEGF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 0.5477 | 0.0277 | 5.33% | 0.5309 | 0.5477 | 0.5254 | 37,224 |
16 5월(5) 2024 | 0.52 | -0.025 | -4.59% | 0.53 | 0.5316 | 0.5197 | 56,002 |
15 5월(5) 2024 | 0.545 | -0.00336 | -0.61% | 0.541 | 0.545 | 0.541 | 76,000 |
14 5월(5) 2024 | 0.548356 | -0.03164 | -5.46% | 0.53925 | 0.548356 | 0.53925 | 3,633 |
11 5월(5) 2024 | 0.58 | 0.0401 | 7.43% | 0.5812 | 0.60818 | 0.58 | 58,510 |
10 5월(5) 2024 | 0.5399 | 0.0299 | 5.86% | 0.52 | 0.5399 | 0.52 | 11,010 |
09 5월(5) 2024 | 0.51 | -0.01 | -1.92% | 0.51 | 0.51 | 0.51 | 5,000 |
08 5월(5) 2024 | 0.52 | -0.0198 | -3.67% | 0.525 | 0.525 | 0.51735 | 30,059 |
07 5월(5) 2024 | 0.5398 | 0.0028 | 0.52% | 0.52 | 0.5398 | 0.52 | 30,485 |
04 5월(5) 2024 | 0.537 | 0.0201 | 3.89% | 0.537 | 0.537 | 0.5317 | 3,000 |
03 5월(5) 2024 | 0.5169 | 0.0413 | 8.68% | 0.5169 | 0.5169 | 0.5169 | 3,500 |
02 5월(5) 2024 | 0.4756 | -0.0144 | -2.94% | 0.4756 | 0.4756 | 0.4756 | 3,657 |
01 5월(5) 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 141 |
30 4월(4) 2024 | 0.49 | 0.0379 | 8.38% | 0.50 | 0.50 | 0.49 | 5,100 |
27 4월(4) 2024 | 0.4521 | -0.0306 | -6.34% | 0.5023 | 0.5023 | 0.4521 | 61,351 |
26 4월(4) 2024 | 0.4827 | -0.0381 | -7.32% | 0.4827 | 0.4827 | 0.4827 | 241 |
25 4월(4) 2024 | 0.5208 | 0.0408 | 8.50% | 0.48342 | 0.5208 | 0.48342 | 48,771 |
24 4월(4) 2024 | 0.48 | -0.0332 | -6.47% | 0.48 | 0.48 | 0.48 | 14,500 |
23 4월(4) 2024 | 0.5132 | 0.0132 | 2.64% | 0.50645 | 0.5132 | 0.50 | 18,075 |
20 4월(4) 2024 | 0.50 | -0.0095 | -1.86% | 0.50478 | 0.50878 | 0.50 | 5,205 |
19 4월(4) 2024 | 0.5095 | 0.01082 | 2.17% | 0.5095 | 0.5095 | 0.5095 | 2,010 |
18 4월(4) 2024 | 0.49868 | 0.00 | 0.00% | 0.49868 | 0.49868 | 0.49868 | 0 |