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

A-Mark Precious Meta (NQ: AMRK )

37.98 +1.10 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 28, 2017 6.876 6.953 6.780 6.795 19,297 -0.12(-1.79%)
Apr 27, 2017 6.837 6.930 6.818 6.918 6,299 +0.05(+0.68%)
Apr 26, 2017 6.749 6.872 6.551 6.872 19,162 +0.17(+2.48%)
Apr 25, 2017 6.651 6.706 6.636 6.706 7,818 +0.07(+1.05%)
Apr 24, 2017 6.582 6.636 6.421 6.636 13,100 +0.04(+0.65%)
Apr 21, 2017 6.644 6.653 6.593 6.593 28,306 -0.05(-0.70%)
Apr 20, 2017 6.640 6.744 6.624 6.640 18,824 -0.07(-1.04%)
Apr 19, 2017 6.624 6.775 6.620 6.709 16,933 +0.04(+0.64%)
Apr 18, 2017 6.640 6.760 6.609 6.667 18,235 -0.03(-0.46%)
Apr 17, 2017 6.864 6.876 6.698 6.698 57,632 -0.10(-1.48%)
Apr 13, 2017 6.713 6.938 6.686 6.798 10,744 +0.06(+0.92%)
Apr 12, 2017 6.872 6.907 6.733 6.737 16,011 -0.12(-1.75%)
Apr 11, 2017 6.888 6.942 6.795 6.857 30,328 -0.10(-1.50%)
Apr 10, 2017 6.849 6.961 6.601 6.961 19,235 -0.00(-0.06%)
Apr 07, 2017 7.019 7.019 6.837 6.965 13,906 -0.01(-0.11%)
Apr 06, 2017 6.775 7.151 6.659 6.973 25,963 +0.11(+1.64%)
Apr 05, 2017 6.898 6.898 6.543 6.860 18,351 +0.04(+0.62%)
Apr 04, 2017 6.969 6.969 6.737 6.818 14,647 +0.09(+1.27%)
Apr 03, 2017 6.961 7.069 6.733 6.733 22,127 +0.12(+1.82%)
Mar 31, 2017 6.617 6.647 6.524 6.613 55,000 -0.03(-0.41%)
Mar 30, 2017 6.706 6.831 6.524 6.640 64,012 -0.12(-1.78%)
Mar 29, 2017 6.876 6.953 6.735 6.760 11,896 +0.10(+1.51%)
Mar 28, 2017 6.597 6.775 6.524 6.659 175,603 -0.01(-0.17%)
Mar 27, 2017 6.740 6.857 6.586 6.671 60,210 -0.07(-1.09%)
Mar 24, 2017 6.775 6.895 6.725 6.744 29,424 -0.01(-0.17%)
Mar 23, 2017 6.617 6.818 6.593 6.756 59,477 +0.02(+0.35%)
Mar 22, 2017 6.872 6.992 6.640 6.733 156,378 -0.16(-2.36%)
Mar 21, 2017 7.124 7.124 6.895 6.895 4,868 -0.32(-4.45%)
Mar 20, 2017 7.236 7.236 7.073 7.217 15,045 -0.06(-0.80%)
Mar 17, 2017 7.015 7.275 7.015 7.275 57,403 +0.21(+3.02%)
Mar 16, 2017 7.224 7.352 7.062 7.062 13,407 -0.08(-1.14%)
Mar 15, 2017 7.104 7.294 7.029 7.143 34,593 +0.05(+0.65%)
Mar 14, 2017 6.880 7.255 6.880 7.097 29,218 +0.04(+0.60%)
Mar 13, 2017 6.996 7.170 6.880 7.054 31,217 +0.01(+0.16%)
Mar 10, 2017 7.104 7.259 6.895 7.042 32,568 -0.08(-1.14%)
Mar 09, 2017 7.201 7.321 7.093 7.124 19,847 -0.13(-1.81%)
Mar 08, 2017 7.337 7.352 7.228 7.255 17,424 -0.03(-0.37%)
Mar 07, 2017 7.263 7.348 7.217 7.282 12,826 +0.02(+0.32%)
Mar 06, 2017 7.275 7.313 7.220 7.259 10,799 -0.05(-0.74%)
Mar 03, 2017 7.186 7.356 7.086 7.313 23,832 +0.08(+1.07%)
Mar 02, 2017 7.290 7.329 7.209 7.236 27,466 -0.05(-0.74%)
Mar 01, 2017 7.348 7.348 7.019 7.290 47,882 +0.07(+0.91%)
Feb 28, 2017 7.476 7.476 7.164 7.224 25,795 -0.24(-3.27%)
Feb 27, 2017 7.414 7.612 7.313 7.468 26,619 +0.03(+0.36%)
Feb 24, 2017 7.608 7.745 7.026 7.441 37,682 -0.26(-3.32%)
Feb 23, 2017 7.581 7.774 7.364 7.697 97,218 +0.06(+0.76%)
Feb 22, 2017 7.832 8.057 7.486 7.639 91,655 -0.27(-3.38%)
Feb 21, 2017 8.041 8.123 7.859 7.906 51,591 -0.13(-1.59%)
Feb 17, 2017 8.034 8.034 8.034 0 +0.02(+0.29%)
Feb 16, 2017 8.254 8.254 8.010 8.010 94,238 -0.27(-3.27%)
Feb 15, 2017 8.018 8.324 7.859 8.281 28,962 +0.06(+0.71%)
Feb 14, 2017 8.218 8.289 8.119 8.223 29,406 -0.10(-1.16%)
Feb 13, 2017 8.277 8.386 8.197 8.320 61,163 +0.09(+1.03%)
Feb 10, 2017 7.987 8.308 7.937 8.235 35,657 +0.19(+2.36%)
Feb 09, 2017 7.689 8.045 7.646 8.045 81,729 +0.45(+5.86%)
Feb 08, 2017 7.627 7.708 7.313 7.600 99,026 +0.44(+6.11%)
Feb 07, 2017 7.147 7.186 7.064 7.162 15,123 +0.04(+0.54%)
Feb 06, 2017 7.154 7.193 7.100 7.124 13,307 -0.07(-0.92%)
Feb 03, 2017 7.166 7.240 7.147 7.190 10,080 -0.02(-0.32%)
Feb 02, 2017 7.190 7.216 6.985 7.213 53,704 +0.00(+0.05%)
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.