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

A-Mark Precious Meta (NQ: AMRK )

43.49 +0.23 (+0.54%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 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 (%)
Mar 31, 2020 5.099 5.356 4.780 5.163 45,430 +0.13(+2.68%)
Mar 30, 2020 5.221 5.272 4.931 5.028 43,411 -0.12(-2.37%)
Mar 27, 2020 4.776 5.335 4.776 5.150 71,122 +0.11(+2.08%)
Mar 26, 2020 4.204 5.419 4.204 5.045 107,997 +0.88(+21.21%)
Mar 25, 2020 4.078 4.397 3.853 4.162 134,740 +0.00(+0.00%)
Mar 24, 2020 4.078 4.872 4.057 4.162 130,877 +0.19(+4.76%)
Mar 23, 2020 3.607 3.973 3.426 3.973 146,743 +0.58(+17.25%)
Mar 20, 2020 3.826 3.862 3.267 3.388 249,286 -0.40(-10.59%)
Mar 19, 2020 3.866 4.095 3.620 3.790 35,268 +0.10(+2.68%)
Mar 18, 2020 3.830 4.006 3.615 3.691 24,800 -0.01(-0.23%)
Mar 17, 2020 3.868 3.868 3.615 3.700 41,224 -0.20(-5.07%)
Mar 16, 2020 3.628 3.897 3.552 3.897 42,771 +0.16(+4.39%)
Mar 13, 2020 3.720 3.796 3.256 3.733 53,758 +0.09(+2.54%)
Mar 12, 2020 3.679 3.784 3.414 3.641 35,708 -0.23(-6.02%)
Mar 11, 2020 3.956 3.956 3.805 3.874 12,664 +0.07(+1.71%)
Mar 10, 2020 3.998 3.998 3.796 3.809 23,962 -0.09(-2.37%)
Mar 09, 2020 3.594 4.111 3.594 3.901 65,637 +0.12(+3.11%)
Mar 06, 2020 3.674 3.817 3.674 3.784 12,607 +0.07(+1.93%)
Mar 05, 2020 3.674 3.784 3.674 3.712 5,221 -0.05(-1.45%)
Mar 04, 2020 3.779 3.781 3.691 3.767 8,865 -0.01(-0.22%)
Mar 03, 2020 3.800 3.863 3.750 3.775 26,132 -0.02(-0.46%)
Mar 02, 2020 3.931 3.931 3.792 3.792 4,238 -0.08(-2.05%)
Feb 28, 2020 3.994 3.994 3.611 3.872 54,947 -0.11(-2.64%)
Feb 27, 2020 3.821 3.977 3.704 3.977 37,706 +0.15(+3.96%)
Feb 26, 2020 3.838 3.863 3.813 3.826 6,855 -0.03(-0.76%)
Feb 25, 2020 3.851 3.934 3.784 3.855 47,143 +0.01(+0.22%)
Feb 24, 2020 3.893 3.990 3.779 3.847 14,909 +0.09(+2.38%)
Feb 21, 2020 3.754 3.921 3.753 3.757 11,179 +0.02(+0.42%)
Feb 20, 2020 3.716 3.742 3.680 3.742 4,695 -0.05(-1.44%)
Feb 19, 2020 3.826 3.938 3.611 3.796 30,692 -0.05(-1.31%)
Feb 18, 2020 3.679 3.863 3.679 3.847 37,621 +0.18(+4.93%)
Feb 14, 2020 3.676 3.737 3.611 3.666 5,946 +0.01(+0.23%)
Feb 13, 2020 3.695 3.695 3.590 3.657 12,050 -0.07(-1.92%)
Feb 12, 2020 3.756 3.756 3.573 3.729 6,474 +0.10(+2.66%)
Feb 11, 2020 3.598 3.635 3.582 3.632 3,960 -0.03(-0.69%)
Feb 10, 2020 3.792 3.796 3.657 3.657 9,690 -0.06(-1.58%)
Feb 07, 2020 3.763 3.784 3.615 3.716 34,490 +0.03(+0.90%)
Feb 06, 2020 3.628 3.733 3.565 3.683 4,954 -0.01(-0.33%)
Feb 05, 2020 3.561 3.695 3.494 3.695 3,653 +0.24(+6.80%)
Feb 04, 2020 3.414 3.769 3.414 3.460 10,563 +0.06(+1.86%)
Feb 03, 2020 3.994 3.994 3.300 3.397 10,682 +0.05(+1.51%)
Jan 31, 2020 3.322 3.376 3.279 3.346 9,514 +0.01(+0.38%)
Jan 30, 2020 3.351 3.401 3.267 3.334 8,394 -0.06(-1.86%)
Jan 29, 2020 3.363 3.397 3.254 3.397 12,005 +0.10(+2.93%)
Jan 28, 2020 3.486 3.509 3.140 3.300 26,855 -0.14(-4.03%)
Jan 27, 2020 3.468 3.579 3.439 3.439 9,245 -0.02(-0.49%)
Jan 24, 2020 3.521 3.521 3.447 3.456 12,369 -0.06(-1.79%)
Jan 23, 2020 3.540 3.540 3.510 3.519 5,689 +0.04(+1.09%)
Jan 22, 2020 3.481 3.485 3.460 3.481 16,505 -0.03(-0.72%)
Jan 21, 2020 3.700 3.700 3.460 3.506 10,242 -0.10(-2.80%)
Jan 17, 2020 3.670 3.746 3.578 3.607 11,417 -0.04(-1.10%)
Jan 16, 2020 3.590 3.647 3.582 3.647 23,318 +0.04(+0.99%)
Jan 15, 2020 3.636 3.636 3.586 3.611 11,976 -0.01(-0.35%)
Jan 14, 2020 3.573 3.739 3.573 3.624 11,037 +0.01(+0.23%)
Jan 13, 2020 3.763 3.763 3.615 3.615 16,320 -0.05(-1.49%)
Jan 10, 2020 3.590 3.691 3.590 3.670 18,553 +0.13(+3.68%)
Jan 09, 2020 3.544 3.624 3.531 3.540 24,947 +0.02(+0.60%)
Jan 08, 2020 3.519 3.569 3.494 3.519 10,735 +0.06(+1.70%)
Jan 07, 2020 3.674 3.763 3.460 3.460 82,435 -0.03(-0.84%)
Jan 06, 2020 3.569 3.674 3.442 3.489 103,705 +0.03(+0.73%)
Jan 03, 2020 3.712 3.712 3.432 3.464 34,728 +0.02(+0.58%)
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.