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 (%)
Oct 31, 2016 5.797 5.878 5.770 5.855 53,072 +0.08(+1.46%)
Oct 28, 2016 5.816 5.912 5.770 5.770 40,647 -0.25(-4.21%)
Oct 27, 2016 5.870 6.024 5.814 6.024 18,595 +0.19(+3.29%)
Oct 26, 2016 5.824 5.943 5.789 5.832 37,477 -0.01(-0.13%)
Oct 25, 2016 5.912 5.962 5.816 5.839 314,771 -0.00(-0.07%)
Oct 24, 2016 5.824 5.993 5.816 5.843 255,988 +0.03(+0.46%)
Oct 21, 2016 5.809 5.853 5.759 5.816 52,299 -0.06(-0.98%)
Oct 20, 2016 5.912 5.916 5.843 5.874 21,216 -0.05(-0.91%)
Oct 19, 2016 5.916 6.044 5.897 5.928 54,046 -0.02(-0.32%)
Oct 18, 2016 6.039 6.039 5.935 5.947 41,887 -0.11(-1.84%)
Oct 17, 2016 6.093 6.123 6.020 6.058 32,377 -0.07(-1.13%)
Oct 14, 2016 6.181 6.238 6.100 6.127 40,442 -0.04(-0.72%)
Oct 13, 2016 5.881 6.199 5.866 6.171 49,233 +0.26(+4.32%)
Oct 12, 2016 5.801 5.928 5.801 5.916 60,103 +0.10(+1.72%)
Oct 11, 2016 5.870 5.951 5.762 5.816 41,697 -0.10(-1.62%)
Oct 10, 2016 5.977 5.977 5.816 5.912 37,665 -0.02(-0.32%)
Oct 07, 2016 6.031 6.031 5.774 5.931 76,971 -0.07(-1.15%)
Oct 06, 2016 5.993 6.143 5.993 6.000 94,726 -0.03(-0.45%)
Oct 05, 2016 6.000 6.100 5.858 6.027 368,870 +0.10(+1.68%)
Oct 04, 2016 6.066 6.066 5.805 5.928 371,344 -0.11(-1.84%)
Oct 03, 2016 6.158 6.200 6.031 6.039 115,228 -0.12(-1.99%)
Sep 30, 2016 6.169 6.235 6.131 6.162 49,592 -0.03(-0.50%)
Sep 29, 2016 6.166 6.200 6.166 6.192 35,149 +0.03(+0.44%)
Sep 28, 2016 6.127 6.196 6.123 6.166 37,712 +0.03(+0.50%)
Sep 27, 2016 6.319 6.319 6.131 6.135 43,804 -0.03(-0.44%)
Sep 26, 2016 6.331 6.331 6.135 6.162 24,360 -0.21(-3.25%)
Sep 23, 2016 6.066 6.477 6.066 6.369 79,566 +0.30(+4.93%)
Sep 22, 2016 6.143 6.200 6.031 6.070 126,572 -0.15(-2.41%)
Sep 21, 2016 6.342 6.450 6.143 6.219 63,960 -0.14(-2.23%)
Sep 20, 2016 6.381 6.450 6.292 6.361 16,095 -0.04(-0.60%)
Sep 19, 2016 6.300 6.469 6.300 6.400 24,800 +0.15(+2.33%)
Sep 16, 2016 6.450 6.477 6.208 6.254 68,758 -0.19(-2.92%)
Sep 15, 2016 6.561 6.622 6.430 6.442 20,976 -0.12(-1.87%)
Sep 14, 2016 6.500 6.592 6.439 6.565 28,309 +0.13(+1.96%)
Sep 13, 2016 6.442 6.504 6.408 6.439 18,070 -0.03(-0.47%)
Sep 12, 2016 6.462 6.477 6.420 6.469 28,307 -0.01(-0.12%)
Sep 09, 2016 6.538 6.630 6.381 6.477 34,458 -0.10(-1.45%)
Sep 08, 2016 6.798 6.998 6.496 6.572 35,387 -0.18(-2.72%)
Sep 07, 2016 6.683 6.806 6.611 6.756 37,714 +0.04(+0.57%)
Sep 06, 2016 6.599 6.779 6.599 6.718 30,857 +0.07(+1.09%)
Sep 02, 2016 6.507 6.645 6.645 6.645 65,124 +0.11(+1.76%)
Sep 01, 2016 6.492 6.580 6.492 6.530 20,832 +0.08(+1.24%)
Aug 31, 2016 6.553 6.553 6.381 6.450 27,425 -0.02(-0.30%)
Aug 30, 2016 6.622 6.622 6.442 6.469 30,300 -0.05(-0.76%)
Aug 29, 2016 6.550 6.579 6.492 6.519 29,429 +0.00(+0.06%)
Aug 26, 2016 6.611 6.611 6.500 6.515 20,060 +0.01(+0.12%)
Aug 25, 2016 6.462 6.542 6.462 6.507 24,535 +0.08(+1.19%)
Aug 24, 2016 6.508 6.508 6.423 6.431 12,679 -0.08(-1.29%)
Aug 23, 2016 6.450 6.561 6.446 6.515 18,980 +0.01(+0.12%)
Aug 22, 2016 6.767 6.767 6.366 6.507 31,356 -0.05(-0.76%)
Aug 19, 2016 6.439 6.614 6.385 6.557 47,156 +0.07(+1.06%)
Aug 18, 2016 6.458 6.878 6.439 6.488 47,125 -0.03(-0.53%)
Aug 17, 2016 6.500 6.645 6.423 6.523 33,184 -0.04(-0.58%)
Aug 16, 2016 6.553 6.613 6.534 6.561 19,914 -0.02(-0.23%)
Aug 15, 2016 6.607 6.634 6.553 6.576 11,649 +0.02(+0.23%)
Aug 12, 2016 6.385 6.802 6.301 6.561 61,656 +0.11(+1.78%)
Aug 11, 2016 6.627 6.627 6.416 6.446 19,783 -0.03(-0.47%)
Aug 10, 2016 6.657 6.878 6.477 6.477 9,904 -0.03(-0.41%)
Aug 09, 2016 6.557 6.856 6.381 6.504 29,753 +0.00(+0.00%)
Aug 08, 2016 6.496 6.683 6.479 6.504 38,915 +0.00(+0.00%)
Aug 05, 2016 6.485 6.530 6.315 6.504 11,787 -0.01(-0.12%)
Aug 04, 2016 6.320 6.538 6.309 6.511 42,809 +0.15(+2.34%)
Aug 03, 2016 6.362 6.404 6.249 6.362 112,446 -0.05(-0.72%)
Aug 02, 2016 6.431 6.469 6.214 6.408 33,859 +0.01(+0.12%)
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.