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 (%)
Mar 31, 2020 4.803 5.045 4.502 4.863 48,231 +0.13(+2.68%)
Mar 30, 2020 4.918 4.966 4.645 4.736 46,087 -0.11(-2.37%)
Mar 27, 2020 4.498 5.025 4.498 4.851 75,506 +0.10(+2.08%)
Mar 26, 2020 3.960 5.104 3.960 4.752 114,654 +0.83(+21.21%)
Mar 25, 2020 3.841 4.142 3.629 3.920 143,046 +0.00(+0.00%)
Mar 24, 2020 3.841 4.590 3.821 3.920 138,945 +0.18(+4.76%)
Mar 23, 2020 3.398 3.742 3.227 3.742 155,789 +0.55(+17.25%)
Mar 20, 2020 3.604 3.638 3.077 3.192 264,653 -0.38(-10.59%)
Mar 19, 2020 3.641 3.857 3.409 3.570 37,442 +0.09(+2.68%)
Mar 18, 2020 3.607 3.774 3.406 3.477 26,328 -0.01(-0.23%)
Mar 17, 2020 3.643 3.643 3.406 3.485 43,766 -0.19(-5.07%)
Mar 16, 2020 3.417 3.671 3.346 3.671 45,407 +0.15(+4.39%)
Mar 13, 2020 3.504 3.576 3.067 3.516 57,072 +0.09(+2.54%)
Mar 12, 2020 3.465 3.564 3.215 3.429 37,910 -0.22(-6.02%)
Mar 11, 2020 3.726 3.726 3.584 3.649 13,444 +0.06(+1.71%)
Mar 10, 2020 3.766 3.766 3.576 3.588 25,440 -0.09(-2.37%)
Mar 09, 2020 3.386 3.873 3.386 3.675 69,683 +0.11(+3.11%)
Mar 06, 2020 3.461 3.595 3.461 3.564 13,384 +0.07(+1.93%)
Mar 05, 2020 3.461 3.564 3.461 3.497 5,543 -0.05(-1.45%)
Mar 04, 2020 3.560 3.561 3.477 3.548 9,411 -0.01(-0.22%)
Mar 03, 2020 3.580 3.639 3.532 3.556 27,743 -0.02(-0.46%)
Mar 02, 2020 3.703 3.703 3.572 3.572 4,500 -0.07(-2.05%)
Feb 28, 2020 3.762 3.762 3.402 3.647 58,334 -0.10(-2.64%)
Feb 27, 2020 3.600 3.746 3.489 3.746 40,031 +0.14(+3.96%)
Feb 26, 2020 3.615 3.639 3.592 3.604 7,277 -0.03(-0.76%)
Feb 25, 2020 3.627 3.705 3.564 3.631 50,049 +0.01(+0.22%)
Feb 24, 2020 3.667 3.758 3.560 3.623 15,828 +0.08(+2.38%)
Feb 21, 2020 3.536 3.694 3.536 3.539 11,868 +0.01(+0.42%)
Feb 20, 2020 3.501 3.524 3.466 3.524 4,984 -0.05(-1.44%)
Feb 19, 2020 3.604 3.709 3.402 3.576 32,584 -0.05(-1.31%)
Feb 18, 2020 3.465 3.639 3.465 3.623 39,940 +0.17(+4.93%)
Feb 14, 2020 3.463 3.520 3.402 3.453 6,313 +0.01(+0.23%)
Feb 13, 2020 3.481 3.481 3.382 3.445 12,793 -0.07(-1.92%)
Feb 12, 2020 3.538 3.538 3.366 3.512 6,873 +0.09(+2.66%)
Feb 11, 2020 3.389 3.424 3.374 3.421 4,204 -0.02(-0.69%)
Feb 10, 2020 3.572 3.576 3.445 3.445 10,288 -0.06(-1.58%)
Feb 07, 2020 3.544 3.564 3.406 3.501 36,617 +0.03(+0.90%)
Feb 06, 2020 3.417 3.516 3.358 3.469 5,260 -0.01(-0.33%)
Feb 05, 2020 3.354 3.481 3.291 3.481 3,878 +0.22(+6.80%)
Feb 04, 2020 3.215 3.550 3.215 3.259 11,214 +0.06(+1.86%)
Feb 03, 2020 3.762 3.762 3.109 3.200 11,341 +0.05(+1.51%)
Jan 31, 2020 3.129 3.180 3.089 3.152 10,101 +0.01(+0.38%)
Jan 30, 2020 3.156 3.204 3.077 3.140 8,911 -0.06(-1.86%)
Jan 29, 2020 3.168 3.200 3.065 3.200 12,745 +0.09(+2.93%)
Jan 28, 2020 3.284 3.305 2.958 3.109 28,510 -0.13(-4.03%)
Jan 27, 2020 3.267 3.371 3.239 3.239 9,815 -0.02(-0.49%)
Jan 24, 2020 3.316 3.316 3.247 3.255 13,131 -0.06(-1.79%)
Jan 23, 2020 3.334 3.334 3.307 3.314 6,040 +0.04(+1.09%)
Jan 22, 2020 3.279 3.282 3.259 3.279 17,523 -0.02(-0.72%)
Jan 21, 2020 3.485 3.485 3.259 3.303 10,874 -0.10(-2.80%)
Jan 17, 2020 3.457 3.528 3.370 3.398 12,121 -0.04(-1.10%)
Jan 16, 2020 3.382 3.435 3.374 3.435 24,755 +0.03(+0.99%)
Jan 15, 2020 3.425 3.425 3.378 3.402 12,714 -0.01(-0.35%)
Jan 14, 2020 3.366 3.522 3.366 3.413 11,717 +0.01(+0.23%)
Jan 13, 2020 3.544 3.544 3.406 3.406 17,326 -0.05(-1.49%)
Jan 10, 2020 3.382 3.477 3.382 3.457 19,697 +0.12(+3.68%)
Jan 09, 2020 3.338 3.413 3.326 3.334 26,485 +0.02(+0.60%)
Jan 08, 2020 3.314 3.362 3.291 3.314 11,396 +0.06(+1.70%)
Jan 07, 2020 3.461 3.544 3.259 3.259 87,517 -0.03(-0.84%)
Jan 06, 2020 3.362 3.461 3.242 3.287 110,098 +0.02(+0.73%)
Jan 03, 2020 3.497 3.497 3.233 3.263 36,869 +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.