Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A-Mark Precious Meta (NQ: AMRK )

43.26 -1.17 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2015 4.350 4.448 4.223 4.338 27,581 +0.10(+2.42%)
Apr 28, 2015 4.305 4.235 4.235 4.235 121 -0.10(-2.36%)
Apr 27, 2015 4.338 4.338 4.338 4.338 2,444 -0.07(-1.58%)
Apr 24, 2015 4.440 4.440 4.407 4.407 5,229 -0.02(-0.37%)
Apr 23, 2015 4.362 4.438 4.346 4.424 44,441 +0.08(+1.89%)
Apr 22, 2015 4.272 4.383 4.272 4.342 14,056 +0.00(+0.00%)
Apr 21, 2015 4.227 4.366 4.227 4.342 24,501 +0.10(+2.42%)
Apr 20, 2015 4.210 4.247 4.210 4.239 6,695 -0.01(-0.19%)
Apr 17, 2015 4.264 4.264 4.198 4.247 13,012 -0.01(-0.29%)
Apr 16, 2015 4.128 4.264 4.120 4.260 30,850 +0.02(+0.58%)
Apr 15, 2015 4.178 4.301 4.157 4.235 51,175 +0.03(+0.78%)
Apr 14, 2015 4.190 4.202 4.178 4.202 23,554 -0.01(-0.19%)
Apr 13, 2015 4.182 4.210 4.170 4.210 30,418 +0.04(+0.88%)
Apr 10, 2015 4.174 4.174 4.174 4.174 961 -0.01(-0.20%)
Apr 09, 2015 4.182 4.182 4.182 4.182 10,873 -0.02(-0.39%)
Apr 08, 2015 4.120 4.198 4.120 4.198 3,305 +0.04(+0.99%)
Apr 07, 2015 4.141 4.161 4.141 4.157 1,695 -0.01(-0.20%)
Apr 06, 2015 4.157 4.219 4.157 4.165 15,673 +0.03(+0.79%)
Apr 02, 2015 4.222 4.133 4.133 4.133 9,024 -0.07(-1.56%)
Apr 01, 2015 4.350 4.440 4.182 4.198 44,236 -0.15(-3.40%)
Mar 31, 2015 4.215 4.346 4.215 4.346 13,505 +0.03(+0.76%)
Mar 30, 2015 4.235 4.313 4.235 4.313 3,453 +0.10(+2.43%)
Mar 27, 2015 4.247 4.247 4.202 4.210 26,801 -0.01(-0.20%)
Mar 26, 2015 4.362 4.362 4.165 4.219 23,127 -0.08(-1.90%)
Mar 25, 2015 4.301 4.305 4.221 4.301 93,358 +0.10(+2.34%)
Mar 23, 2015 4.202 4.202 4.202 4.202 53 -0.06(-1.44%)
Mar 20, 2015 4.161 4.272 4.161 4.264 82,059 +0.12(+2.97%)
Mar 19, 2015 4.165 4.165 4.124 4.141 6,958 +0.00(+0.00%)
Mar 18, 2015 4.128 4.202 4.116 4.141 46,609 +0.00(+0.00%)
Mar 17, 2015 4.100 4.202 4.100 4.141 20,154 +0.00(+0.00%)
Mar 16, 2015 4.174 4.182 4.100 4.141 23,971 -0.04(-0.98%)
Mar 13, 2015 4.149 4.395 4.133 4.182 154,948 +0.04(+0.99%)
Mar 12, 2015 4.128 4.170 4.124 4.141 70,271 -0.03(-0.79%)
Mar 11, 2015 4.202 4.202 4.149 4.174 5,763 +0.00(+0.00%)
Mar 10, 2015 4.141 4.194 4.116 4.174 15,734 +0.02(+0.49%)
Mar 09, 2015 4.124 4.157 4.124 4.153 25,174 +0.02(+0.60%)
Mar 06, 2015 4.206 4.235 4.104 4.128 14,834 -0.07(-1.76%)
Mar 05, 2015 4.276 4.284 4.194 4.202 13,637 -0.08(-1.82%)
Mar 04, 2015 4.305 4.301 4.276 4.280 15,861 -0.02(-0.48%)
Mar 03, 2015 4.387 4.387 4.288 4.301 20,766 -0.09(-1.96%)
Mar 02, 2015 4.239 4.407 4.182 4.387 62,983 +0.17(+4.09%)
Feb 27, 2015 4.174 4.215 4.145 4.215 34,360 +0.07(+1.58%)
Feb 26, 2015 4.096 4.266 4.092 4.149 13,466 +0.06(+1.40%)
Feb 25, 2015 4.088 4.121 4.034 4.092 105,344 +0.01(+0.22%)
Feb 24, 2015 4.079 4.083 4.079 4.083 7,129 +0.02(+0.59%)
Feb 23, 2015 4.079 4.083 4.059 4.059 37,084 -0.10(-2.37%)
Feb 20, 2015 4.079 4.157 4.038 4.157 13,159 +0.08(+1.91%)
Feb 19, 2015 4.079 4.141 4.079 4.079 45,453 -0.03(-0.67%)
Feb 18, 2015 4.108 4.174 4.100 4.107 34,326 -0.02(-0.43%)
Feb 17, 2015 4.157 4.235 4.120 4.124 58,922 -0.09(-2.14%)
Feb 13, 2015 4.133 4.215 4.215 4.215 8,049 +0.05(+1.28%)
Feb 12, 2015 4.141 4.215 4.141 4.161 9,410 +0.04(+0.99%)
Feb 11, 2015 4.391 4.391 4.104 4.120 79,372 -0.09(-2.24%)
Feb 10, 2015 4.448 4.510 4.210 4.215 42,092 -0.18(-4.10%)
Feb 09, 2015 4.469 4.469 4.362 4.395 6,717 -0.00(-0.09%)
Feb 06, 2015 4.428 4.428 4.383 4.399 23,815 -0.00(-0.09%)
Feb 05, 2015 4.215 4.448 4.215 4.403 66,895 +0.21(+5.00%)
Feb 04, 2015 4.182 4.223 4.182 4.193 12,556 -0.01(-0.22%)
Feb 03, 2015 4.256 4.264 4.196 4.203 13,232 -0.06(-1.34%)
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.