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 (%)
Apr 29, 2016 8.516 8.582 8.393 8.446 61,373 -0.06(-0.68%)
Apr 28, 2016 8.739 8.739 8.483 8.504 55,370 -0.26(-2.92%)
Apr 27, 2016 9.069 9.069 8.706 8.760 20,336 -0.31(-3.41%)
Apr 26, 2016 8.788 9.073 8.619 9.069 65,316 +0.35(+4.07%)
Apr 25, 2016 8.809 8.809 8.648 8.714 40,052 -0.06(-0.70%)
Apr 22, 2016 8.813 8.842 8.623 8.776 26,071 -0.07(-0.75%)
Apr 21, 2016 8.619 8.854 8.475 8.842 51,519 +0.14(+1.66%)
Apr 20, 2016 8.714 8.871 8.623 8.698 71,133 -0.12(-1.36%)
Apr 19, 2016 8.372 9.003 8.372 8.817 168,394 +0.42(+5.01%)
Apr 18, 2016 8.310 8.537 8.302 8.397 66,366 +0.02(+0.30%)
Apr 15, 2016 8.322 8.483 8.166 8.372 62,942 -0.12(-1.36%)
Apr 14, 2016 8.557 8.673 8.483 8.487 39,676 -0.17(-1.95%)
Apr 13, 2016 8.722 8.743 8.582 8.656 35,707 -0.00(-0.05%)
Apr 12, 2016 8.529 8.710 8.454 8.661 81,688 +0.13(+1.55%)
Apr 11, 2016 8.347 8.743 8.283 8.529 89,339 +0.16(+1.97%)
Apr 08, 2016 8.322 8.364 8.277 8.364 21,946 +0.04(+0.50%)
Apr 07, 2016 8.244 8.359 8.240 8.322 40,028 +0.02(+0.20%)
Apr 06, 2016 8.261 8.442 8.261 8.306 43,757 +0.02(+0.25%)
Apr 05, 2016 8.384 8.475 8.199 8.285 53,954 -0.10(-1.18%)
Apr 04, 2016 8.166 8.500 8.166 8.384 104,273 +0.21(+2.62%)
Apr 01, 2016 8.227 8.301 8.133 8.170 67,535 -0.04(-0.45%)
Mar 31, 2016 8.157 8.244 8.153 8.207 37,504 +0.05(+0.61%)
Mar 30, 2016 8.174 8.248 8.141 8.157 89,171 -0.09(-1.10%)
Mar 29, 2016 8.425 8.425 8.154 8.248 48,541 -0.15(-1.82%)
Mar 28, 2016 8.524 8.747 8.401 8.401 40,615 -0.12(-1.45%)
Mar 24, 2016 8.364 8.524 8.524 8.524 56,012 +0.10(+1.20%)
Mar 23, 2016 8.203 8.491 8.203 8.423 67,726 +0.05(+0.62%)
Mar 22, 2016 8.607 8.644 8.256 8.372 82,995 -0.22(-2.59%)
Mar 21, 2016 8.607 8.677 8.533 8.595 50,350 -0.01(-0.14%)
Mar 18, 2016 8.722 9.011 8.544 8.607 53,403 -0.05(-0.57%)
Mar 17, 2016 8.533 8.760 8.533 8.656 133,637 -0.01(-0.14%)
Mar 16, 2016 8.269 8.755 8.269 8.669 71,393 +0.37(+4.42%)
Mar 15, 2016 8.302 8.372 8.174 8.302 112,677 -0.09(-1.03%)
Mar 14, 2016 8.256 8.388 8.178 8.388 60,619 +0.18(+2.21%)
Mar 11, 2016 8.322 8.326 8.071 8.207 69,431 +0.05(+0.56%)
Mar 10, 2016 8.145 8.207 7.844 8.162 83,863 +0.05(+0.56%)
Mar 09, 2016 8.137 8.207 8.013 8.116 91,863 +0.00(+0.05%)
Mar 08, 2016 7.634 8.186 7.634 8.112 80,093 +0.24(+3.09%)
Mar 07, 2016 7.865 8.124 7.630 7.869 103,182 -0.16(-2.00%)
Mar 04, 2016 8.310 8.368 7.939 8.030 157,381 -0.31(-3.66%)
Mar 03, 2016 8.236 8.547 8.133 8.335 144,636 +0.00(+0.00%)
Mar 02, 2016 8.493 8.537 8.083 8.335 157,007 -0.35(-3.99%)
Mar 01, 2016 8.970 9.100 8.549 8.681 186,037 -0.28(-3.13%)
Feb 29, 2016 8.685 8.970 8.487 8.962 137,177 +0.31(+3.53%)
Feb 26, 2016 8.661 8.772 8.534 8.656 50,309 +0.06(+0.72%)
Feb 25, 2016 8.042 8.764 8.042 8.595 107,854 +0.12(+1.46%)
Feb 24, 2016 8.467 8.471 8.186 8.471 85,847 +0.14(+1.73%)
Feb 23, 2016 8.248 8.508 8.048 8.326 73,267 +0.02(+0.25%)
Feb 22, 2016 8.186 8.432 8.145 8.306 107,869 +0.14(+1.72%)
Feb 19, 2016 8.157 8.244 7.634 8.166 75,217 -0.08(-1.00%)
Feb 18, 2016 8.124 8.566 6.887 8.248 160,649 +0.02(+0.25%)
Feb 17, 2016 8.269 8.269 8.098 8.227 85,156 +0.02(+0.25%)
Feb 16, 2016 8.248 8.269 8.075 8.207 183,942 -0.00(-0.05%)
Feb 12, 2016 8.042 8.211 8.211 8.211 187,436 +0.27(+3.43%)
Feb 11, 2016 7.506 7.939 7.184 7.939 134,258 +0.52(+6.94%)
Feb 10, 2016 7.370 7.423 6.979 7.423 43,622 +0.45(+6.41%)
Feb 09, 2016 6.996 7.120 6.935 6.976 73,064 -0.06(-0.88%)
Feb 08, 2016 6.951 7.400 6.663 7.038 92,886 -0.07(-0.93%)
Feb 05, 2016 6.585 7.103 6.517 7.103 146,792 +0.60(+9.24%)
Feb 04, 2016 6.461 6.591 6.387 6.503 79,564 +0.00(+0.06%)
Feb 03, 2016 6.610 6.657 6.482 6.498 63,522 -0.18(-2.65%)
Feb 02, 2016 6.700 6.791 6.610 6.675 54,840 -0.09(-1.40%)
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.