Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A-Mark Precious Meta (NQ: AMRK )

44.99 +0.26 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.860 7.881 7.823 7.869 56,673 -0.05(-0.68%)
Jan 30, 2017 7.815 7.964 7.815 7.923 20,826 +0.00(+0.00%)
Jan 27, 2017 7.812 7.923 7.812 7.923 9,995 +0.00(+0.00%)
Jan 26, 2017 7.943 7.956 7.840 7.923 9,727 -0.06(-0.73%)
Jan 25, 2017 7.823 8.126 7.823 7.981 12,220 +0.15(+1.96%)
Jan 24, 2017 7.970 7.970 7.827 7.827 2,514 -0.19(-2.38%)
Jan 23, 2017 7.898 8.063 7.881 8.018 44,686 +0.12(+1.58%)
Jan 20, 2017 7.833 7.894 7.833 7.894 4,985 -0.03(-0.42%)
Jan 19, 2017 7.844 7.927 7.819 7.927 21,680 -0.02(-0.31%)
Jan 18, 2017 7.964 8.109 7.778 7.952 42,929 -0.18(-2.19%)
Jan 17, 2017 7.952 8.130 7.736 8.130 35,783 +0.10(+1.29%)
Jan 13, 2017 8.026 8.026 8.026 0 -0.10(-1.28%)
Jan 12, 2017 8.151 8.155 8.089 8.130 67,034 +0.00(+0.00%)
Jan 11, 2017 8.176 8.176 7.968 8.130 65,790 -0.04(-0.51%)
Jan 10, 2017 7.962 8.279 7.962 8.172 21,299 +0.07(+0.92%)
Jan 09, 2017 8.006 8.296 7.952 8.097 31,875 +0.11(+1.40%)
Jan 06, 2017 8.051 8.051 7.902 7.985 15,665 -0.09(-1.13%)
Jan 05, 2017 7.952 8.097 7.848 8.076 23,592 +0.17(+2.10%)
Jan 04, 2017 8.002 8.155 7.910 7.910 22,695 -0.10(-1.29%)
Jan 03, 2017 8.284 8.284 7.858 8.014 71,880 -0.07(-0.92%)
Dec 30, 2016 8.089 8.089 8.089 0 +0.22(+2.74%)
Dec 29, 2016 7.827 7.873 7.678 7.873 40,858 -0.00(-0.05%)
Dec 28, 2016 7.782 7.877 7.682 7.877 35,130 +0.05(+0.69%)
Dec 27, 2016 7.811 7.873 7.695 7.823 62,432 +0.04(+0.48%)
Dec 23, 2016 7.786 7.786 7.786 0 +0.17(+2.29%)
Dec 22, 2016 7.495 7.666 7.495 7.612 22,053 +0.02(+0.27%)
Dec 21, 2016 7.599 7.628 7.404 7.591 46,660 -0.13(-1.67%)
Dec 20, 2016 7.392 7.732 7.264 7.719 46,832 +0.28(+3.73%)
Dec 19, 2016 7.342 7.466 7.315 7.442 47,049 +0.07(+0.96%)
Dec 16, 2016 7.342 7.417 7.238 7.371 50,629 +0.03(+0.40%)
Dec 15, 2016 7.305 7.446 7.233 7.342 15,593 +0.06(+0.85%)
Dec 14, 2016 7.197 7.383 7.197 7.280 44,814 +0.07(+1.04%)
Dec 13, 2016 7.118 7.361 7.118 7.205 29,939 -0.08(-1.08%)
Dec 12, 2016 7.475 7.487 7.085 7.284 41,125 -0.12(-1.68%)
Dec 09, 2016 7.549 7.653 7.298 7.408 38,825 -0.05(-0.67%)
Dec 08, 2016 7.531 7.531 7.209 7.458 58,203 -0.14(-1.86%)
Dec 07, 2016 7.620 7.815 7.595 7.599 33,828 +0.03(+0.44%)
Dec 06, 2016 7.454 7.649 7.325 7.566 72,314 +0.20(+2.76%)
Dec 05, 2016 6.935 7.404 6.840 7.363 251,962 +0.40(+5.72%)
Dec 02, 2016 6.886 7.101 6.711 6.965 287,000 +0.17(+2.44%)
Dec 01, 2016 6.940 6.989 6.682 6.799 103,010 +0.01(+0.18%)
Nov 30, 2016 6.965 6.965 6.761 6.786 17,625 -0.10(-1.45%)
Nov 29, 2016 6.960 7.043 6.844 6.886 268,403 +0.02(+0.30%)
Nov 28, 2016 6.682 7.040 6.670 6.865 173,073 +0.12(+1.72%)
Nov 25, 2016 6.890 6.927 6.699 6.749 17,162 -0.14(-2.05%)
Nov 23, 2016 6.890 6.890 6.890 0 -0.01(-0.12%)
Nov 22, 2016 6.873 6.927 6.761 6.898 100,913 +0.15(+2.15%)
Nov 21, 2016 6.815 6.956 6.687 6.753 35,735 -0.10(-1.51%)
Nov 18, 2016 6.716 7.047 6.687 6.857 19,214 +0.14(+2.04%)
Nov 17, 2016 6.699 6.774 6.699 6.720 14,221 -0.03(-0.49%)
Nov 16, 2016 6.819 6.894 6.676 6.753 45,209 -0.09(-1.33%)
Nov 15, 2016 6.940 7.118 6.761 6.844 24,310 -0.05(-0.78%)
Nov 14, 2016 7.068 7.403 6.710 6.898 30,674 -0.17(-2.46%)
Nov 11, 2016 7.259 7.338 6.929 7.072 41,861 -0.13(-1.79%)
Nov 10, 2016 7.462 7.533 7.300 7.201 49,686 -0.20(-2.75%)
Nov 09, 2016 7.114 7.599 7.114 7.404 149,686 +0.38(+5.34%)
Nov 08, 2016 6.487 7.095 6.416 7.029 134,544 +0.65(+10.12%)
Nov 07, 2016 6.213 6.387 6.172 6.383 77,870 +0.15(+2.46%)
Nov 04, 2016 6.280 6.383 6.139 6.230 85,634 -0.05(-0.86%)
Nov 03, 2016 6.429 6.516 6.280 6.284 167,703 -0.04(-0.65%)
Nov 02, 2016 6.325 6.445 6.296 6.325 197,946 -0.05(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.