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 29, 2016 7.869 7.930 7.755 7.804 66,423 -0.05(-0.68%)
Apr 28, 2016 8.075 8.075 7.838 7.857 59,925 -0.24(-2.92%)
Apr 27, 2016 8.379 8.379 8.044 8.094 22,009 -0.29(-3.41%)
Apr 26, 2016 8.120 8.383 7.964 8.379 70,690 +0.33(+4.07%)
Apr 25, 2016 8.139 8.139 7.991 8.052 43,348 -0.06(-0.70%)
Apr 22, 2016 8.143 8.170 7.968 8.109 28,216 -0.06(-0.75%)
Apr 21, 2016 7.964 8.181 7.831 8.170 55,758 +0.13(+1.66%)
Apr 20, 2016 8.052 8.196 7.967 8.036 76,986 -0.11(-1.36%)
Apr 19, 2016 7.735 8.318 7.735 8.147 182,249 +0.39(+5.01%)
Apr 18, 2016 7.678 7.888 7.671 7.758 71,826 +0.02(+0.30%)
Apr 15, 2016 7.690 7.838 7.545 7.735 68,121 -0.11(-1.36%)
Apr 14, 2016 7.907 8.014 7.838 7.842 42,941 -0.16(-1.95%)
Apr 13, 2016 8.059 8.078 7.930 7.998 38,645 -0.00(-0.05%)
Apr 12, 2016 7.880 8.048 7.812 8.002 88,409 +0.12(+1.55%)
Apr 11, 2016 7.713 8.078 7.653 7.880 96,689 +0.15(+1.97%)
Apr 08, 2016 7.690 7.728 7.648 7.728 23,752 +0.04(+0.50%)
Apr 07, 2016 7.617 7.724 7.613 7.690 43,321 +0.02(+0.20%)
Apr 06, 2016 7.633 7.800 7.633 7.674 47,358 +0.02(+0.25%)
Apr 05, 2016 7.747 7.831 7.575 7.655 58,393 -0.09(-1.18%)
Apr 04, 2016 7.545 7.854 7.545 7.747 112,852 +0.20(+2.62%)
Apr 01, 2016 7.602 7.670 7.514 7.549 73,091 -0.03(-0.45%)
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%)
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.