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 (%)
Aug 31, 2017 6.899 6.909 6.661 6.671 79,645 -0.10(-1.49%)
Aug 30, 2017 6.811 6.998 6.694 6.772 111,648 +0.00(+0.00%)
Aug 29, 2017 6.706 6.881 6.663 6.772 150,136 +0.03(+0.40%)
Aug 28, 2017 6.644 6.784 6.640 6.745 24,547 +0.06(+0.87%)
Aug 25, 2017 6.702 6.737 6.644 6.687 19,549 +0.02(+0.23%)
Aug 24, 2017 6.850 6.857 6.617 6.671 73,692 -0.09(-1.38%)
Aug 23, 2017 6.745 6.811 6.671 6.765 148,877 +0.05(+0.81%)
Aug 22, 2017 6.792 6.811 6.694 6.710 79,719 -0.02(-0.29%)
Aug 21, 2017 6.745 6.834 6.617 6.729 224,039 +0.10(+1.47%)
Aug 18, 2017 6.675 6.794 6.547 6.632 110,422 -0.10(-1.50%)
Aug 17, 2017 6.870 6.986 6.617 6.733 63,415 -0.25(-3.62%)
Aug 16, 2017 6.733 7.115 6.733 6.986 68,088 +0.17(+2.45%)
Aug 15, 2017 6.383 6.864 6.375 6.819 149,234 +0.46(+7.25%)
Aug 14, 2017 6.480 6.480 6.325 6.358 29,474 -0.01(-0.15%)
Aug 11, 2017 6.329 6.449 6.329 6.368 34,364 -0.09(-1.45%)
Aug 10, 2017 6.500 6.539 6.379 6.461 32,971 -0.06(-0.95%)
Aug 09, 2017 6.383 6.550 6.316 6.523 88,080 +0.14(+2.13%)
Aug 08, 2017 6.344 6.399 6.286 6.387 30,220 +0.08(+1.30%)
Aug 07, 2017 6.006 6.340 6.006 6.305 31,931 +0.30(+4.92%)
Aug 04, 2017 6.052 6.091 6.009 6.009 7,854 -0.02(-0.39%)
Aug 03, 2017 6.009 6.072 5.930 6.033 8,201 +0.03(+0.45%)
Aug 02, 2017 6.068 6.093 5.963 6.006 4,706 -0.02(-0.39%)
Aug 01, 2017 5.912 6.029 5.877 6.029 21,242 +0.16(+2.79%)
Jul 31, 2017 5.825 5.912 5.799 5.865 11,178 +0.01(+0.20%)
Jul 28, 2017 5.799 5.854 5.799 5.854 9,550 +0.05(+0.94%)
Jul 27, 2017 5.854 5.854 5.799 5.799 7,705 -0.01(-0.13%)
Jul 26, 2017 5.780 5.834 5.780 5.807 11,446 +0.06(+1.08%)
Jul 25, 2017 5.838 5.869 5.745 5.745 28,958 -0.04(-0.74%)
Jul 24, 2017 5.842 5.842 5.782 5.788 22,047 -0.04(-0.73%)
Jul 21, 2017 5.803 5.834 5.799 5.830 38,953 +0.03(+0.47%)
Jul 20, 2017 5.741 5.844 5.741 5.803 13,455 +0.05(+0.95%)
Jul 19, 2017 5.791 5.869 5.749 5.749 12,676 -0.03(-0.47%)
Jul 18, 2017 5.772 5.900 5.772 5.776 12,499 -0.08(-1.40%)
Jul 17, 2017 5.842 5.858 5.799 5.858 16,320 +0.09(+1.55%)
Jul 14, 2017 5.838 5.959 5.768 5.768 22,147 -0.11(-1.95%)
Jul 13, 2017 5.850 5.908 5.741 5.883 21,558 +0.05(+0.90%)
Jul 12, 2017 6.064 6.259 5.830 5.830 79,848 -0.21(-3.48%)
Jul 11, 2017 6.539 6.539 6.041 6.041 85,865 -0.44(-6.84%)
Jul 10, 2017 6.706 6.706 6.484 6.484 7,687 -0.02(-0.30%)
Jul 07, 2017 6.519 6.749 6.504 6.504 31,335 +0.03(+0.48%)
Jul 06, 2017 6.352 6.613 6.352 6.473 45,494 +0.09(+1.40%)
Jul 05, 2017 6.531 6.551 6.344 6.383 6,654 -0.10(-1.50%)
Jul 03, 2017 6.512 6.512 6.360 6.480 21,294 +0.10(+1.61%)
Jun 30, 2017 6.570 6.582 6.371 6.378 17,753 +0.05(+0.84%)
Jun 29, 2017 6.072 6.406 6.068 6.325 51,126 +0.28(+4.70%)
Jun 28, 2017 5.982 6.185 5.978 6.041 25,340 +0.02(+0.39%)
Jun 27, 2017 6.091 6.196 6.017 6.017 25,184 -0.05(-0.90%)
Jun 26, 2017 6.179 6.355 6.025 6.072 70,326 +0.07(+1.17%)
Jun 23, 2017 6.169 6.227 5.955 6.002 111,260 +0.04(+0.72%)
Jun 22, 2017 6.072 6.164 5.959 5.959 43,164 -0.21(-3.41%)
Jun 21, 2017 6.033 6.220 6.017 6.169 51,570 +0.07(+1.08%)
Jun 20, 2017 6.251 6.533 6.099 6.103 74,393 -0.37(-5.71%)
Jun 19, 2017 6.286 6.473 6.033 6.473 65,524 +0.25(+3.94%)
Jun 16, 2017 6.556 6.556 6.227 6.227 71,529 -0.20(-3.15%)
Jun 15, 2017 6.445 6.519 6.426 6.430 6,718 -0.10(-1.55%)
Jun 14, 2017 6.613 6.613 6.529 6.531 5,015 -0.01(-0.18%)
Jun 13, 2017 6.597 6.768 6.496 6.543 26,851 +0.04(+0.66%)
Jun 12, 2017 6.041 6.566 5.877 6.500 66,077 +0.17(+2.74%)
Jun 09, 2017 5.935 6.438 5.935 6.327 26,658 +0.35(+5.89%)
Jun 08, 2017 5.924 6.064 5.924 5.974 4,660 +0.06(+0.99%)
Jun 07, 2017 6.130 6.130 5.869 5.916 30,965 -0.02(-0.33%)
Jun 06, 2017 5.935 5.951 5.935 5.935 5,146 -0.02(-0.39%)
Jun 05, 2017 6.033 6.585 5.935 5.959 46,033 -0.02(-0.26%)
Jun 02, 2017 6.173 6.323 5.974 5.974 68,551 -0.19(-3.09%)
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.