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 (%)
Apr 30, 2019 4.463 4.463 4.459 4.459 1,229 +0.05(+1.08%)
Apr 29, 2019 4.376 4.463 4.364 4.411 6,310 -0.00(-0.09%)
Apr 26, 2019 4.376 4.570 4.352 4.415 54,546 +0.00(+0.04%)
Apr 25, 2019 4.419 4.459 4.414 4.414 7,141 +0.04(+0.86%)
Apr 24, 2019 4.360 4.593 4.348 4.376 29,028 -0.07(-1.47%)
Apr 23, 2019 4.467 4.467 4.384 4.441 9,113 -0.05(-1.01%)
Apr 22, 2019 4.534 4.534 4.487 4.487 3,568 +0.06(+1.30%)
Apr 18, 2019 4.320 4.451 4.277 4.429 17,172 +0.11(+2.61%)
Apr 17, 2019 4.455 4.455 4.304 4.316 14,015 -0.08(-1.80%)
Apr 16, 2019 4.411 4.514 4.388 4.395 6,149 +0.04(+0.91%)
Apr 15, 2019 4.300 4.356 4.289 4.356 13,816 -0.06(-1.43%)
Apr 12, 2019 4.415 4.419 4.289 4.419 10,101 +0.04(+0.81%)
Apr 11, 2019 4.457 4.481 4.356 4.384 12,437 -0.01(-0.26%)
Apr 10, 2019 4.431 4.570 4.344 4.395 28,730 +0.01(+0.18%)
Apr 09, 2019 4.368 4.403 4.316 4.388 7,411 -0.02(-0.36%)
Apr 08, 2019 4.352 4.465 4.348 4.403 35,288 -0.06(-1.33%)
Apr 05, 2019 4.439 4.463 4.380 4.463 3,535 +0.10(+2.18%)
Apr 04, 2019 4.589 4.589 4.266 4.368 39,084 -0.02(-0.36%)
Apr 03, 2019 4.506 4.506 4.296 4.384 26,185 -0.14(-3.06%)
Apr 02, 2019 4.483 4.546 4.447 4.522 9,262 +0.01(+0.24%)
Apr 01, 2019 4.748 4.748 4.471 4.511 30,945 -0.20(-4.26%)
Mar 29, 2019 4.867 4.867 4.423 4.712 69,193 +0.01(+0.25%)
Mar 28, 2019 4.578 4.751 4.562 4.700 12,300 +0.14(+3.04%)
Mar 27, 2019 4.380 4.711 4.380 4.562 52,723 +0.04(+0.79%)
Mar 26, 2019 4.764 4.867 4.356 4.526 68,491 -0.26(-5.52%)
Mar 25, 2019 4.764 4.881 4.764 4.790 7,252 -0.10(-2.04%)
Mar 22, 2019 4.890 4.890 4.890 196 +0.00(+0.00%)
Mar 21, 2019 4.784 4.890 4.780 4.890 6,419 +0.02(+0.45%)
Mar 20, 2019 4.819 4.950 4.788 4.869 11,118 +0.06(+1.26%)
Mar 19, 2019 4.808 4.808 4.808 4.808 2,482 -0.01(-0.15%)
Mar 18, 2019 4.954 4.989 4.764 4.815 41,523 -0.14(-2.80%)
Mar 15, 2019 4.760 4.986 4.756 4.954 19,444 +0.18(+3.82%)
Mar 14, 2019 4.795 4.811 4.683 4.772 10,454 -0.04(-0.78%)
Mar 13, 2019 4.796 4.810 4.791 4.809 2,608 -0.02(-0.45%)
Mar 12, 2019 4.817 4.867 4.817 4.831 15,023 -0.04(-0.81%)
Mar 11, 2019 4.863 4.871 4.764 4.871 4,371 -0.12(-2.38%)
Mar 08, 2019 4.989 4.989 4.989 179 +0.00(+0.00%)
Mar 07, 2019 4.989 4.989 4.989 325 +0.00(+0.00%)
Mar 06, 2019 4.986 4.989 4.890 4.989 8,055 -0.06(-1.10%)
Mar 05, 2019 4.925 5.045 4.925 5.045 3,058 +0.04(+0.75%)
Mar 04, 2019 4.972 5.045 4.930 5.007 7,323 +0.02(+0.44%)
Mar 01, 2019 4.986 5.148 4.970 4.986 19,444 -0.06(-1.25%)
Feb 28, 2019 4.976 5.049 4.976 5.049 2,171 +0.09(+1.76%)
Feb 27, 2019 4.934 5.025 4.914 4.962 16,207 +0.03(+0.64%)
Feb 26, 2019 4.989 4.989 4.930 4.930 1,217 -0.06(-1.11%)
Feb 25, 2019 4.989 5.005 4.902 4.986 34,740 -0.01(-0.24%)
Feb 22, 2019 5.029 5.033 4.993 4.997 4,798 -0.01(-0.16%)
Feb 21, 2019 4.993 5.005 4.986 5.005 1,659 -0.01(-0.16%)
Feb 20, 2019 5.017 5.045 4.989 5.013 7,967 -0.01(-0.16%)
Feb 19, 2019 5.148 5.148 5.021 5.021 17,563 -0.00(-0.08%)
Feb 15, 2019 5.041 5.128 5.025 5.025 22,475 -0.04(-0.78%)
Feb 14, 2019 5.108 5.144 5.065 5.065 29,919 -0.05(-1.01%)
Feb 13, 2019 5.160 5.160 5.073 5.116 25,187 -0.02(-0.39%)
Feb 12, 2019 5.108 5.180 4.996 5.136 14,465 +0.02(+0.39%)
Feb 11, 2019 5.219 5.219 5.031 5.116 19,417 -0.09(-1.75%)
Feb 08, 2019 5.207 5.247 5.049 5.207 28,788 +0.01(+0.15%)
Feb 07, 2019 5.267 5.267 5.152 5.199 21,790 +0.05(+0.92%)
Feb 06, 2019 5.227 5.286 5.069 5.152 24,000 +0.00(+0.00%)
Feb 05, 2019 5.176 5.227 5.152 5.152 3,171 -0.09(-1.66%)
Feb 04, 2019 5.100 5.239 4.950 5.239 41,768 +0.11(+2.16%)
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.