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

A-Mark Precious Meta (NQ: AMRK )

36.88 +0.12 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2016 7.537 7.617 7.533 7.583 40,589 +0.05(+0.61%)
Mar 30, 2016 7.553 7.621 7.522 7.537 96,508 -0.08(-1.10%)
Mar 29, 2016 7.785 7.785 7.534 7.621 52,535 -0.14(-1.82%)
Mar 28, 2016 7.876 8.082 7.762 7.762 43,956 -0.11(-1.45%)
Mar 24, 2016 7.728 7.876 7.876 7.876 60,621 +0.09(+1.20%)
Mar 23, 2016 7.579 7.846 7.579 7.783 73,299 +0.05(+0.62%)
Mar 22, 2016 7.953 7.987 7.629 7.735 89,824 -0.21(-2.59%)
Mar 21, 2016 7.953 8.017 7.884 7.941 54,493 -0.01(-0.14%)
Mar 18, 2016 8.059 8.326 7.894 7.953 57,797 -0.05(-0.57%)
Mar 17, 2016 7.884 8.094 7.884 7.998 144,632 -0.01(-0.14%)
Mar 16, 2016 7.640 8.090 7.640 8.010 77,267 +0.34(+4.42%)
Mar 15, 2016 7.671 7.735 7.553 7.671 121,948 -0.08(-1.03%)
Mar 14, 2016 7.629 7.751 7.556 7.751 65,607 +0.17(+2.21%)
Mar 11, 2016 7.690 7.693 7.457 7.583 75,144 +0.04(+0.56%)
Mar 10, 2016 7.526 7.583 7.248 7.541 90,763 +0.04(+0.56%)
Mar 09, 2016 7.518 7.583 7.404 7.499 99,421 +0.00(+0.05%)
Mar 08, 2016 7.053 7.564 7.053 7.495 86,683 +0.22(+3.09%)
Mar 07, 2016 7.267 7.507 7.050 7.271 111,671 -0.15(-2.00%)
Mar 04, 2016 7.678 7.732 7.335 7.419 170,329 -0.28(-3.66%)
Mar 03, 2016 7.610 7.897 7.514 7.701 156,536 +0.00(+0.00%)
Mar 02, 2016 7.848 7.888 7.469 7.701 169,925 -0.32(-3.99%)
Mar 01, 2016 8.288 8.408 7.899 8.021 201,343 -0.26(-3.13%)
Feb 29, 2016 8.025 8.288 7.842 8.280 148,464 +0.28(+3.53%)
Feb 26, 2016 8.002 8.105 7.885 7.998 54,448 +0.06(+0.72%)
Feb 25, 2016 7.431 8.097 7.431 7.941 116,728 +0.11(+1.46%)
Feb 24, 2016 7.823 7.827 7.564 7.827 92,910 +0.13(+1.73%)
Feb 23, 2016 7.621 7.861 7.436 7.693 79,295 +0.02(+0.25%)
Feb 22, 2016 7.564 7.791 7.526 7.674 116,744 +0.13(+1.72%)
Feb 19, 2016 7.537 7.617 7.053 7.545 81,405 -0.08(-1.00%)
Feb 18, 2016 7.507 7.915 6.364 7.621 173,867 +0.02(+0.25%)
Feb 17, 2016 7.640 7.640 7.483 7.602 92,162 +0.02(+0.25%)
Feb 16, 2016 7.621 7.640 7.461 7.583 199,076 -0.00(-0.05%)
Feb 12, 2016 7.431 7.587 7.587 7.587 202,858 +0.25(+3.43%)
Feb 11, 2016 6.935 7.335 6.638 7.335 145,304 +0.48(+6.94%)
Feb 10, 2016 6.809 6.859 6.449 6.859 47,211 +0.43(+6.64%)
Feb 09, 2016 6.451 6.565 6.394 6.432 79,239 -0.06(-0.88%)
Feb 08, 2016 6.409 6.823 6.144 6.489 100,737 -0.06(-0.93%)
Feb 05, 2016 6.072 6.550 6.009 6.550 159,199 +0.55(+9.24%)
Feb 04, 2016 5.958 6.077 5.890 5.996 86,288 +0.00(+0.06%)
Feb 03, 2016 6.094 6.138 5.977 5.992 68,891 -0.16(-2.65%)
Feb 02, 2016 6.178 6.261 6.094 6.155 59,475 -0.09(-1.40%)
Feb 01, 2016 6.307 6.489 6.221 6.242 117,497 -0.18(-2.84%)
Jan 29, 2016 6.174 6.607 6.072 6.425 58,311 +0.30(+4.89%)
Jan 28, 2016 6.098 6.290 6.022 6.125 71,853 +0.05(+0.81%)
Jan 27, 2016 6.356 6.356 6.066 6.075 60,530 -0.29(-4.59%)
Jan 26, 2016 6.248 6.508 6.003 6.368 104,245 +0.23(+3.77%)
Jan 25, 2016 6.349 6.447 5.901 6.136 163,025 -0.20(-3.17%)
Jan 22, 2016 6.774 7.123 6.337 6.337 239,943 -0.37(-5.49%)
Jan 21, 2016 6.865 6.865 6.546 6.705 104,859 -0.24(-3.44%)
Jan 20, 2016 6.546 7.119 6.425 6.944 83,142 +0.38(+5.78%)
Jan 19, 2016 6.994 7.210 6.246 6.565 234,865 -0.43(-6.13%)
Jan 15, 2016 6.163 6.994 6.994 6.994 146,252 +0.68(+10.76%)
Jan 14, 2016 6.121 6.373 5.798 6.315 327,447 +0.13(+2.15%)
Jan 13, 2016 6.390 6.413 5.833 6.182 118,648 -0.13(-2.10%)
Jan 12, 2016 6.823 6.889 6.098 6.315 259,420 -0.46(-6.78%)
Jan 11, 2016 6.463 7.074 6.459 6.774 214,587 +0.19(+2.82%)
Jan 08, 2016 6.432 6.827 6.261 6.588 88,412 +0.01(+0.12%)
Jan 07, 2016 6.774 6.774 6.167 6.580 123,824 -0.27(-3.93%)
Jan 06, 2016 7.400 7.491 6.699 6.850 391,387 -0.61(-8.14%)
Jan 05, 2016 7.407 7.586 7.267 7.457 261,017 +0.20(+2.72%)
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.