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

A-Mark Precious Meta (NQ: AMRK )

40.12 +1.58 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 5.013 5.160 5.013 5.081 6,010 +0.04(+0.71%)
Oct 30, 2018 5.081 5.116 5.031 5.045 4,939 +0.00(+0.04%)
Oct 29, 2018 5.128 5.140 4.986 5.043 32,715 -0.07(-1.43%)
Oct 26, 2018 5.160 5.187 5.049 5.116 2,525 -0.04(-0.77%)
Oct 25, 2018 5.168 5.199 5.119 5.156 6,697 -0.02(-0.46%)
Oct 24, 2018 5.413 5.528 5.144 5.180 45,162 -0.28(-5.15%)
Oct 23, 2018 5.397 5.508 5.318 5.461 6,957 +0.12(+2.30%)
Oct 22, 2018 5.449 5.477 5.267 5.338 35,589 -0.14(-2.53%)
Oct 19, 2018 5.326 5.536 5.156 5.477 136,367 +0.12(+2.22%)
Oct 18, 2018 5.334 5.374 5.235 5.358 16,169 -0.14(-2.59%)
Oct 17, 2018 5.219 5.500 5.187 5.500 17,894 +0.30(+5.79%)
Oct 16, 2018 5.140 5.227 5.104 5.199 46,145 +0.03(+0.54%)
Oct 15, 2018 5.255 5.271 4.950 5.172 54,011 -0.02(-0.46%)
Oct 12, 2018 5.326 5.342 5.195 5.195 13,889 -0.01(-0.27%)
Oct 11, 2018 5.203 5.294 5.168 5.209 11,922 +0.04(+0.73%)
Oct 10, 2018 5.168 5.257 5.168 5.172 24,487 +0.01(+0.15%)
Oct 09, 2018 5.239 5.322 5.164 5.164 21,444 -0.06(-1.21%)
Oct 08, 2018 5.243 5.492 5.203 5.227 20,207 -0.05(-0.98%)
Oct 05, 2018 5.132 5.350 5.132 5.279 14,394 +0.11(+2.22%)
Oct 04, 2018 5.104 5.203 5.104 5.164 5,729 +0.05(+0.93%)
Oct 03, 2018 5.148 5.203 5.053 5.116 3,444 -0.03(-0.54%)
Oct 02, 2018 5.195 5.195 5.124 5.144 2,686 -0.02(-0.46%)
Oct 01, 2018 5.168 5.243 5.057 5.168 13,028 +0.01(+0.23%)
Sep 28, 2018 5.045 5.259 5.025 5.156 19,444 +0.11(+2.28%)
Sep 27, 2018 5.057 5.057 4.955 5.041 7,012 +0.02(+0.39%)
Sep 26, 2018 4.997 5.053 4.978 5.021 11,449 -0.03(-0.67%)
Sep 25, 2018 5.085 5.085 4.930 5.055 32,483 -0.03(-0.50%)
Sep 24, 2018 4.962 5.160 4.946 5.081 26,647 +0.31(+6.47%)
Sep 21, 2018 5.187 5.215 4.772 4.772 93,689 -0.47(-8.88%)
Sep 20, 2018 5.255 5.255 5.164 5.237 7,419 +0.04(+0.72%)
Sep 19, 2018 5.148 5.381 5.013 5.199 219,740 -0.25(-4.58%)
Sep 18, 2018 5.409 5.450 5.148 5.449 75,087 -0.02(-0.29%)
Sep 17, 2018 5.405 5.520 5.381 5.465 24,513 +0.14(+2.60%)
Sep 14, 2018 5.413 5.504 5.148 5.326 34,344 -0.12(-2.25%)
Sep 13, 2018 5.342 5.449 5.302 5.449 24,268 +0.12(+2.30%)
Sep 12, 2018 5.342 5.346 5.265 5.326 4,032 +0.14(+2.75%)
Sep 11, 2018 5.484 5.504 5.184 5.184 31,250 -0.16(-3.04%)
Sep 10, 2018 5.346 5.346 5.338 5.346 5,222 +0.01(+0.15%)
Sep 07, 2018 5.235 5.370 5.235 5.338 6,060 -0.04(-0.81%)
Sep 06, 2018 5.330 5.381 5.330 5.381 1,298 +0.00(+0.00%)
Sep 05, 2018 5.186 5.381 5.186 5.381 6,709 +0.12(+2.26%)
Sep 04, 2018 5.215 5.263 5.215 5.263 1,282 -0.02(-0.45%)
Aug 31, 2018 5.286 5.286 5.286 0 +0.06(+1.17%)
Aug 30, 2018 5.263 5.267 5.225 5.225 3,866 -0.03(-0.57%)
Aug 29, 2018 5.275 5.286 5.187 5.255 12,624 -0.11(-1.99%)
Aug 28, 2018 5.259 5.362 5.259 5.362 1,818 +0.08(+1.50%)
Aug 27, 2018 5.322 5.342 5.283 5.283 7,106 -0.03(-0.52%)
Aug 24, 2018 5.306 5.378 5.306 5.310 5,555 +0.04(+0.75%)
Aug 23, 2018 5.318 5.366 5.271 5.271 5,404 -0.01(-0.15%)
Aug 22, 2018 5.269 5.524 5.251 5.279 6,219 +0.07(+1.37%)
Aug 21, 2018 5.164 5.306 5.158 5.207 9,156 +0.06(+1.15%)
Aug 20, 2018 5.148 5.148 5.148 5.148 4,772 -0.04(-0.69%)
Aug 17, 2018 5.144 5.211 5.144 5.184 31,566 +0.04(+0.85%)
Aug 16, 2018 5.259 5.409 5.140 5.140 12,805 -0.14(-2.63%)
Aug 15, 2018 5.203 5.370 5.203 5.279 7,783 +0.02(+0.38%)
Aug 14, 2018 5.243 5.346 5.132 5.259 24,250 -0.08(-1.56%)
Aug 13, 2018 5.275 5.342 5.144 5.342 12,762 -0.04(-0.66%)
Aug 10, 2018 5.397 5.397 5.191 5.378 5,555 +0.04(+0.67%)
Aug 09, 2018 5.397 5.599 5.247 5.342 29,071 -0.11(-2.00%)
Aug 08, 2018 5.346 5.465 5.310 5.451 83,928 +0.14(+2.72%)
Aug 07, 2018 5.318 5.350 5.219 5.306 40,495 -0.04(-0.74%)
Aug 06, 2018 5.370 5.421 5.140 5.346 61,587 -0.01(-0.22%)
Aug 03, 2018 5.465 5.465 5.330 5.358 16,414 +0.00(+0.07%)
Aug 02, 2018 5.366 5.429 5.279 5.354 6,765 +0.13(+2.58%)
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.