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

A-Mark Precious Meta (NQ: AMRK )

43.05 -0.38 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2018 5.150 5.150 5.150 0 +0.11(+2.08%)
Mar 28, 2018 4.978 5.135 4.969 5.045 35,704 +0.08(+1.65%)
Mar 27, 2018 4.696 4.990 4.696 4.963 155,692 +0.13(+2.65%)
Mar 26, 2018 4.893 4.893 4.767 4.835 25,991 -0.12(-2.46%)
Mar 23, 2018 4.734 4.961 4.687 4.957 18,082 +0.22(+4.61%)
Mar 22, 2018 4.687 4.801 4.687 4.738 14,990 +0.04(+0.80%)
Mar 21, 2018 4.814 5.053 4.700 4.700 37,794 -0.20(-4.03%)
Mar 20, 2018 4.654 5.120 4.654 4.898 22,323 +0.23(+4.95%)
Mar 19, 2018 4.650 4.683 4.645 4.666 5,758 +0.02(+0.45%)
Mar 16, 2018 4.868 5.032 4.645 4.645 67,017 -0.15(-3.16%)
Mar 15, 2018 4.839 4.839 4.721 4.797 4,980 -0.06(-1.21%)
Mar 14, 2018 4.847 4.940 4.835 4.856 19,181 +0.02(+0.43%)
Mar 13, 2018 4.784 4.940 4.784 4.835 34,847 +0.01(+0.17%)
Mar 12, 2018 4.919 4.961 4.826 4.826 39,702 -0.00(-0.09%)
Mar 09, 2018 4.755 4.936 4.755 4.830 52,414 +0.04(+0.88%)
Mar 08, 2018 4.784 4.940 4.721 4.788 7,117 +0.08(+1.61%)
Mar 07, 2018 4.713 4.751 4.700 4.713 7,485 -0.05(-1.06%)
Mar 06, 2018 4.700 4.839 4.662 4.763 23,927 +0.10(+2.16%)
Mar 05, 2018 4.700 4.751 4.620 4.662 19,990 -0.08(-1.68%)
Mar 02, 2018 4.603 4.742 4.603 4.742 20,642 +0.14(+3.01%)
Mar 01, 2018 4.654 4.662 4.603 4.603 33,342 -0.08(-1.71%)
Feb 28, 2018 4.687 4.742 4.633 4.683 4,307 -0.01(-0.18%)
Feb 27, 2018 4.666 4.734 4.641 4.692 28,579 +0.03(+0.63%)
Feb 26, 2018 4.692 4.700 4.662 4.662 3,744 +0.01(+0.18%)
Feb 23, 2018 4.515 4.714 4.507 4.654 35,418 +0.11(+2.50%)
Feb 22, 2018 4.570 4.624 4.532 4.540 19,231 -0.07(-1.55%)
Feb 21, 2018 4.566 4.650 4.515 4.612 19,869 +0.08(+1.76%)
Feb 20, 2018 4.650 4.734 4.507 4.532 51,684 -0.16(-3.49%)
Feb 16, 2018 4.696 4.696 4.696 0 +0.00(+0.09%)
Feb 15, 2018 4.650 4.734 4.609 4.692 26,798 +0.07(+1.45%)
Feb 14, 2018 4.620 4.678 4.612 4.624 37,813 -0.01(-0.18%)
Feb 13, 2018 4.591 4.708 4.591 4.633 35,949 -0.00(-0.09%)
Feb 12, 2018 4.729 4.776 4.557 4.637 59,129 -0.03(-0.63%)
Feb 09, 2018 5.027 5.027 4.352 4.666 131,690 -0.41(-8.16%)
Feb 08, 2018 5.191 5.191 5.039 5.081 60,478 -0.07(-1.30%)
Feb 07, 2018 5.043 5.043 5.148 46,644 +0.10(+2.08%)
Feb 06, 2018 5.425 5.492 4.763 5.043 136,049 -0.39(-7.24%)
Feb 05, 2018 5.542 5.542 5.404 5.437 86,268 -0.10(-1.74%)
Feb 02, 2018 5.534 5.575 5.502 5.534 41,831 -0.07(-1.20%)
Feb 01, 2018 5.634 5.663 5.588 5.601 13,378 -0.05(-0.89%)
Jan 31, 2018 5.689 5.689 5.651 5.651 25,970 -0.05(-0.81%)
Jan 30, 2018 5.864 5.864 5.613 5.697 27,541 +0.10(+1.72%)
Jan 29, 2018 5.747 5.747 5.605 5.601 29,031 -0.17(-2.98%)
Jan 26, 2018 5.793 5.856 5.772 5.772 12,590 -0.01(-0.22%)
Jan 25, 2018 5.802 5.823 5.764 5.785 7,183 +0.10(+1.69%)
Jan 24, 2018 5.760 5.760 5.668 5.689 11,738 -0.03(-0.59%)
Jan 23, 2018 5.617 5.860 5.617 5.722 76,733 +0.10(+1.86%)
Jan 22, 2018 5.764 5.764 5.596 5.617 40,824 -0.18(-3.11%)
Jan 19, 2018 5.768 5.806 5.753 5.797 11,537 +0.04(+0.65%)
Jan 18, 2018 5.823 5.852 5.760 5.760 28,064 -0.11(-1.86%)
Jan 17, 2018 5.827 5.961 5.827 5.869 15,777 +0.00(+0.07%)
Jan 16, 2018 5.885 5.957 5.827 5.864 58,659 -0.01(-0.21%)
Jan 12, 2018 5.877 5.877 5.877 0 +0.08(+1.37%)
Jan 11, 2018 5.973 5.973 5.785 5.797 53,698 -0.14(-2.40%)
Jan 10, 2018 6.359 5.714 5.940 66,941 -0.01(-0.14%)
Jan 09, 2018 6.040 6.409 5.948 5.948 26,672 -0.05(-0.77%)
Jan 08, 2018 6.223 6.271 5.982 5.994 16,512 -0.10(-1.58%)
Jan 05, 2018 6.137 6.598 6.086 6.091 59,349 -0.05(-0.75%)
Jan 04, 2018 6.019 6.158 5.949 6.137 41,094 +0.14(+2.30%)
Jan 03, 2018 6.158 6.158 5.965 5.999 22,719 -0.13(-2.12%)
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.