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 (%)
Dec 31, 2014 3.648 3.755 3.755 3.755 22,305 +0.09(+2.57%)
Dec 30, 2014 3.634 3.755 3.634 3.660 11,030 +0.01(+0.21%)
Dec 29, 2014 3.634 3.672 3.634 3.653 2,525 +0.05(+1.36%)
Dec 26, 2014 3.672 3.758 3.604 3.604 81,206 -0.05(-1.24%)
Dec 24, 2014 3.701 3.649 3.649 3.649 79,664 -0.01(-0.30%)
Dec 23, 2014 3.758 3.758 3.638 3.660 3,348 -0.08(-2.02%)
Dec 22, 2014 3.766 3.766 3.642 3.736 6,404 -0.02(-0.60%)
Dec 19, 2014 3.739 3.758 3.628 3.758 27,956 +0.08(+2.25%)
Dec 18, 2014 3.721 3.751 3.653 3.675 20,518 -0.08(-2.01%)
Dec 17, 2014 3.634 3.751 3.619 3.751 37,673 +0.18(+4.95%)
Dec 16, 2014 3.675 3.762 3.544 3.574 48,945 -0.12(-3.26%)
Dec 15, 2014 3.751 3.766 3.664 3.694 5,802 -0.02(-0.51%)
Dec 12, 2014 3.521 3.766 3.521 3.713 57,310 +0.14(+3.79%)
Dec 11, 2014 3.555 3.703 3.540 3.578 90,944 +0.02(+0.64%)
Dec 10, 2014 3.596 3.628 3.540 3.555 148,772 -0.05(-1.36%)
Dec 09, 2014 3.581 3.766 3.536 3.604 43,454 +0.02(+0.63%)
Dec 08, 2014 3.694 3.694 3.578 3.581 6,840 -0.13(-3.45%)
Dec 05, 2014 3.713 3.762 3.691 3.709 30,336 -0.06(-1.50%)
Dec 04, 2014 3.751 3.766 3.672 3.766 10,887 +0.00(+0.00%)
Dec 03, 2014 3.766 3.777 3.762 3.766 8,231 -0.03(-0.89%)
Dec 02, 2014 3.766 3.962 3.766 3.800 28,641 +0.05(+1.31%)
Dec 01, 2014 3.578 3.762 3.578 3.751 42,859 +0.17(+4.84%)
Nov 28, 2014 3.578 3.581 3.578 3.578 9,825 -0.02(-0.63%)
Nov 26, 2014 3.638 3.600 3.600 3.600 33,990 -0.11(-2.94%)
Nov 25, 2014 3.619 3.724 3.510 3.709 127,337 +0.09(+2.50%)
Nov 24, 2014 3.755 3.755 3.540 3.619 74,998 -0.10(-2.73%)
Nov 21, 2014 3.766 3.766 3.691 3.721 34,738 -0.05(-1.20%)
Nov 20, 2014 3.668 3.766 3.660 3.766 101,829 +0.06(+1.73%)
Nov 19, 2014 3.706 3.724 3.615 3.702 52,899 -0.02(-0.61%)
Nov 18, 2014 3.770 3.947 3.706 3.724 69,695 -0.06(-1.54%)
Nov 17, 2014 3.841 3.841 3.777 3.783 133,968 -0.18(-4.52%)
Nov 14, 2014 3.849 3.962 3.841 3.962 1,194 +0.11(+2.94%)
Nov 13, 2014 3.864 3.875 3.826 3.849 33,408 +0.03(+0.69%)
Nov 12, 2014 3.898 3.898 3.822 3.822 162,525 -0.13(-3.24%)
Nov 11, 2014 3.958 3.958 3.950 3.950 1,221 +0.00(+0.10%)
Nov 10, 2014 3.965 3.965 3.947 3.947 4,904 +0.07(+1.75%)
Nov 07, 2014 3.913 3.913 3.860 3.879 13,221 -0.04(-0.96%)
Nov 06, 2014 3.916 3.916 3.879 3.916 19,623 +0.03(+0.87%)
Nov 05, 2014 3.969 3.969 3.883 3.883 14,111 -0.06(-1.42%)
Nov 04, 2014 3.822 3.950 3.822 3.938 6,160 +0.02(+0.56%)
Nov 03, 2014 3.965 3.965 3.916 3.916 16,949 -0.07(-1.70%)
Oct 31, 2014 3.973 3.992 3.973 3.984 15,980 -0.00(-0.09%)
Oct 30, 2014 3.935 3.999 3.935 3.988 21,453 +0.06(+1.53%)
Oct 29, 2014 3.894 3.954 3.894 3.928 19,238 +0.04(+1.07%)
Oct 28, 2014 3.886 3.886 3.886 3.886 496 -0.18(-4.44%)
Oct 24, 2014 3.924 4.067 4.067 4.067 231 +0.03(+0.84%)
Oct 23, 2014 4.078 4.142 4.014 4.033 6,705 -0.11(-2.55%)
Oct 22, 2014 3.994 4.139 3.958 4.139 14,076 +0.04(+0.92%)
Oct 21, 2014 4.105 4.214 4.007 4.101 37,866 +0.13(+3.22%)
Oct 20, 2014 4.048 4.048 3.973 3.973 12,363 -0.17(-4.09%)
Oct 17, 2014 4.086 4.086 4.067 4.142 32,598 +0.00(+0.00%)
Oct 16, 2014 3.947 4.142 3.947 4.142 5,297 +0.18(+4.66%)
Oct 15, 2014 3.950 3.992 3.950 3.958 29,653 +0.00(+0.10%)
Oct 14, 2014 4.029 4.029 3.954 3.954 18,973 -0.03(-0.66%)
Oct 13, 2014 4.048 4.048 3.980 3.980 6,022 -0.06(-1.58%)
Oct 10, 2014 4.026 4.044 4.022 4.044 4,923 +0.03(+0.75%)
Oct 09, 2014 3.992 4.105 3.992 4.014 13,564 -0.08(-1.93%)
Oct 08, 2014 4.056 4.429 4.048 4.093 32,577 +0.01(+0.18%)
Oct 07, 2014 3.999 4.086 3.999 4.086 28,429 -0.11(-2.69%)
Oct 06, 2014 4.052 4.209 3.894 4.199 60,879 +0.06(+1.36%)
Oct 03, 2014 4.029 4.214 4.024 4.142 93,682 +0.08(+1.95%)
Oct 02, 2014 3.935 4.067 3.788 4.063 139,441 +0.11(+2.86%)
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.