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 (%)
Apr 30, 2015 3.996 4.086 3.879 3.984 30,028 +0.09(+2.42%)
Apr 28, 2015 3.954 3.890 3.890 3.890 132 -0.09(-2.36%)
Apr 27, 2015 3.984 3.984 3.984 3.984 2,660 -0.06(-1.58%)
Apr 24, 2015 4.078 4.078 4.048 4.048 5,693 -0.02(-0.37%)
Apr 23, 2015 4.007 4.076 3.992 4.063 48,382 +0.08(+1.89%)
Apr 22, 2015 3.924 4.026 3.924 3.988 15,303 +0.00(+0.00%)
Apr 21, 2015 3.883 4.011 3.883 3.988 26,674 +0.09(+2.42%)
Apr 20, 2015 3.867 3.901 3.867 3.894 7,289 -0.01(-0.19%)
Apr 17, 2015 3.916 3.916 3.856 3.901 14,166 -0.01(-0.29%)
Apr 16, 2015 3.792 3.917 3.785 3.913 33,586 +0.02(+0.58%)
Apr 15, 2015 3.837 3.950 3.819 3.890 55,714 +0.03(+0.78%)
Apr 14, 2015 3.849 3.860 3.837 3.860 25,643 -0.01(-0.19%)
Apr 13, 2015 3.841 3.867 3.830 3.867 33,116 +0.03(+0.88%)
Apr 10, 2015 3.834 3.834 3.834 3.834 1,046 -0.01(-0.20%)
Apr 09, 2015 3.841 3.841 3.841 3.841 11,838 -0.02(-0.39%)
Apr 08, 2015 3.785 3.856 3.785 3.856 3,598 +0.04(+0.99%)
Apr 07, 2015 3.804 3.822 3.804 3.819 1,845 -0.01(-0.20%)
Apr 06, 2015 3.819 3.875 3.819 3.826 17,064 +0.03(+0.79%)
Apr 02, 2015 3.878 3.796 3.796 3.796 9,825 -0.06(-1.56%)
Apr 01, 2015 3.996 4.078 3.841 3.856 48,159 -0.14(-3.40%)
Mar 31, 2015 3.871 3.992 3.871 3.992 14,703 +0.03(+0.76%)
Mar 30, 2015 3.890 3.962 3.890 3.962 3,760 +0.09(+2.43%)
Mar 27, 2015 3.901 3.901 3.860 3.867 29,178 -0.01(-0.20%)
Mar 26, 2015 4.007 4.007 3.826 3.875 25,179 -0.08(-1.90%)
Mar 25, 2015 3.950 3.954 3.877 3.950 101,638 +0.09(+2.34%)
Mar 23, 2015 3.860 3.860 3.860 3.860 58 -0.06(-1.44%)
Mar 20, 2015 3.822 3.924 3.822 3.916 89,337 +0.11(+2.97%)
Mar 19, 2015 3.826 3.826 3.788 3.803 7,576 +0.00(+0.00%)
Mar 18, 2015 3.792 3.860 3.781 3.803 50,743 +0.00(+0.00%)
Mar 17, 2015 3.766 3.860 3.766 3.803 21,942 +0.00(+0.00%)
Mar 16, 2015 3.834 3.841 3.766 3.803 26,097 -0.04(-0.98%)
Mar 13, 2015 3.811 4.037 3.796 3.841 168,691 +0.04(+0.99%)
Mar 12, 2015 3.792 3.830 3.788 3.803 76,504 -0.03(-0.79%)
Mar 11, 2015 3.860 3.860 3.811 3.834 6,274 +0.00(+0.00%)
Mar 10, 2015 3.803 3.852 3.781 3.834 17,130 +0.02(+0.49%)
Mar 09, 2015 3.788 3.819 3.788 3.815 27,407 +0.02(+0.60%)
Mar 06, 2015 3.864 3.890 3.770 3.792 16,150 -0.07(-1.76%)
Mar 05, 2015 3.928 3.935 3.852 3.860 14,846 -0.07(-1.82%)
Mar 04, 2015 3.954 3.950 3.928 3.932 17,268 -0.02(-0.48%)
Mar 03, 2015 4.029 4.029 3.939 3.950 22,608 -0.08(-1.96%)
Mar 02, 2015 3.894 4.048 3.841 4.029 68,569 +0.16(+4.09%)
Feb 27, 2015 3.834 3.871 3.807 3.871 37,407 +0.06(+1.58%)
Feb 26, 2015 3.762 3.919 3.758 3.811 14,660 +0.05(+1.40%)
Feb 25, 2015 3.755 3.785 3.706 3.758 114,687 +0.01(+0.22%)
Feb 24, 2015 3.747 3.750 3.747 3.750 7,761 +0.02(+0.59%)
Feb 23, 2015 3.747 3.751 3.728 3.728 40,373 -0.09(-2.37%)
Feb 20, 2015 3.747 3.818 3.709 3.818 14,326 +0.07(+1.91%)
Feb 19, 2015 3.747 3.803 3.747 3.747 49,484 -0.03(-0.67%)
Feb 18, 2015 3.773 3.834 3.766 3.772 37,370 -0.02(-0.43%)
Feb 17, 2015 3.819 3.890 3.785 3.788 64,148 -0.08(-2.14%)
Feb 13, 2015 3.796 3.871 3.871 3.871 8,763 +0.05(+1.28%)
Feb 12, 2015 3.803 3.871 3.803 3.822 10,244 +0.04(+1.00%)
Feb 11, 2015 4.033 4.033 3.770 3.785 86,411 -0.09(-2.24%)
Feb 10, 2015 4.086 4.142 3.867 3.871 45,825 -0.17(-4.10%)
Feb 09, 2015 4.105 4.105 4.007 4.037 7,313 -0.00(-0.09%)
Feb 06, 2015 4.067 4.067 4.026 4.041 25,928 -0.00(-0.09%)
Feb 05, 2015 3.871 4.086 3.871 4.044 72,828 +0.19(+5.00%)
Feb 04, 2015 3.841 3.879 3.841 3.852 13,670 -0.01(-0.22%)
Feb 03, 2015 3.909 3.916 3.854 3.860 14,405 -0.05(-1.34%)
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.