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 (%)
Dec 31, 2015 7.195 7.153 7.153 7.153 176,029 -0.02(-0.32%)
Dec 30, 2015 7.123 7.210 7.070 7.176 46,671 +0.06(+0.91%)
Dec 29, 2015 7.127 7.210 6.900 7.111 95,822 +0.10(+1.46%)
Dec 28, 2015 6.641 7.199 6.641 7.009 80,391 +0.30(+4.51%)
Dec 24, 2015 6.690 6.707 6.707 6.707 23,980 +0.01(+0.08%)
Dec 23, 2015 6.960 6.960 6.675 6.702 42,600 -0.12(-1.74%)
Dec 22, 2015 6.926 7.123 6.793 6.820 49,902 -0.11(-1.63%)
Dec 21, 2015 7.210 7.229 6.774 6.933 219,752 +0.10(+1.44%)
Dec 18, 2015 7.043 7.267 6.451 6.834 306,663 -0.12(-1.75%)
Dec 17, 2015 6.713 6.982 6.679 6.956 120,967 +0.24(+3.56%)
Dec 16, 2015 6.330 6.869 6.083 6.717 193,350 +0.41(+6.43%)
Dec 15, 2015 6.413 6.460 6.262 6.311 68,580 -0.10(-1.60%)
Dec 14, 2015 6.489 6.542 6.167 6.413 117,911 +0.03(+0.42%)
Dec 11, 2015 6.261 6.538 6.138 6.387 67,726 +0.14(+2.31%)
Dec 10, 2015 6.094 6.291 6.075 6.242 45,994 +0.08(+1.29%)
Dec 09, 2015 6.375 6.607 6.094 6.163 142,908 -0.15(-2.35%)
Dec 08, 2015 5.916 6.387 5.916 6.311 88,934 +0.35(+5.92%)
Dec 07, 2015 5.779 5.977 5.768 5.958 88,038 +0.18(+3.09%)
Dec 04, 2015 5.692 5.779 5.654 5.779 22,082 +0.09(+1.53%)
Dec 03, 2015 5.734 5.734 5.635 5.692 29,126 +0.00(+0.00%)
Dec 02, 2015 5.764 5.814 5.673 5.692 33,643 -0.13(-2.22%)
Dec 01, 2015 5.833 5.958 5.654 5.821 247,321 -0.06(-1.03%)
Nov 30, 2015 5.882 5.958 5.603 5.882 123,921 -0.07(-1.21%)
Nov 27, 2015 5.950 5.958 5.927 5.954 8,896 +0.01(+0.19%)
Nov 25, 2015 5.882 5.943 5.943 5.943 71,940 +0.06(+1.04%)
Nov 24, 2015 5.901 6.043 5.791 5.881 84,352 +0.00(+0.06%)
Nov 23, 2015 5.931 5.983 5.738 5.878 92,183 -0.05(-0.90%)
Nov 20, 2015 5.882 5.943 5.810 5.931 29,906 +0.15(+2.63%)
Nov 19, 2015 5.692 5.882 5.313 5.779 43,960 -0.00(-0.07%)
Nov 18, 2015 5.833 6.072 5.704 5.783 70,259 -0.15(-2.56%)
Nov 17, 2015 6.003 6.072 5.821 5.935 71,908 -0.07(-1.14%)
Nov 16, 2015 6.064 6.064 5.893 6.003 35,777 +0.15(+2.59%)
Nov 13, 2015 6.091 6.432 5.825 5.852 63,884 -0.18(-2.93%)
Nov 12, 2015 5.871 6.167 5.871 6.028 101,030 +0.16(+2.68%)
Nov 11, 2015 5.578 6.451 5.578 5.871 87,487 +0.40(+7.32%)
Nov 10, 2015 5.597 5.597 5.427 5.470 43,970 -0.11(-1.94%)
Nov 09, 2015 5.673 5.673 5.503 5.578 10,899 +0.15(+2.72%)
Nov 06, 2015 5.578 5.601 5.427 5.431 5,560 -0.14(-2.58%)
Nov 05, 2015 5.575 5.604 5.514 5.575 12,025 +0.00(+0.00%)
Nov 04, 2015 5.469 5.578 5.469 5.575 15,386 +0.10(+1.80%)
Nov 03, 2015 5.476 5.484 5.431 5.476 6,338 +0.05(+0.91%)
Nov 02, 2015 5.427 5.480 5.427 5.427 12,742 -0.06(-1.03%)
Oct 30, 2015 5.204 5.484 5.181 5.484 25,999 +0.26(+4.92%)
Oct 29, 2015 5.295 5.295 5.181 5.227 15,679 -0.06(-1.14%)
Oct 28, 2015 5.257 5.332 5.223 5.287 18,178 -0.02(-0.36%)
Oct 27, 2015 5.287 5.344 5.242 5.306 14,154 -0.07(-1.27%)
Oct 26, 2015 5.321 5.378 5.201 5.374 14,064 -0.01(-0.21%)
Oct 23, 2015 5.257 5.385 5.257 5.385 10,515 +0.17(+3.19%)
Oct 22, 2015 5.374 5.404 5.185 5.219 28,911 -0.19(-3.50%)
Oct 21, 2015 5.223 5.484 5.223 5.408 36,684 +0.13(+2.51%)
Oct 20, 2015 5.072 5.480 5.072 5.276 29,542 +0.10(+1.97%)
Oct 19, 2015 5.079 5.174 4.879 5.174 62,726 +0.12(+2.40%)
Oct 16, 2015 4.917 5.125 4.917 5.053 35,603 +0.10(+1.98%)
Oct 15, 2015 4.973 4.973 4.860 4.954 21,930 -0.02(-0.46%)
Oct 14, 2015 5.007 5.011 4.796 4.977 7,987 -0.03(-0.68%)
Oct 13, 2015 5.106 5.106 4.546 5.011 31,285 -0.09(-1.85%)
Oct 12, 2015 4.913 5.117 4.845 5.106 6,869 +0.19(+3.85%)
Oct 09, 2015 4.973 5.102 4.822 4.917 15,090 +0.00(+0.00%)
Oct 08, 2015 4.716 5.019 4.716 4.917 51,378 +0.14(+2.85%)
Oct 07, 2015 4.637 4.939 4.599 4.780 92,550 +0.14(+3.10%)
Oct 06, 2015 4.451 4.756 4.444 4.637 82,978 +0.16(+3.55%)
Oct 05, 2015 4.432 4.501 4.432 4.478 74,852 +0.07(+1.63%)
Oct 02, 2015 4.311 4.463 4.308 4.406 24,587 +0.08(+1.75%)
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.