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 (%)
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%)
Oct 01, 2014 4.157 4.365 3.841 3.950 125,571 -0.33(-7.74%)
Sep 30, 2014 4.346 4.346 4.278 4.282 22,794 -0.02(-0.52%)
Sep 29, 2014 4.372 4.372 4.293 4.304 68,349 -0.11(-2.39%)
Sep 26, 2014 4.410 4.410 4.376 4.410 3,053 +0.00(+0.00%)
Sep 25, 2014 4.374 4.410 4.372 4.410 3,558 -0.01(-0.17%)
Sep 24, 2014 4.395 4.417 4.395 4.417 12,794 +0.00(+0.00%)
Sep 23, 2014 4.421 4.421 4.414 4.417 18,479 +0.08(+1.91%)
Sep 22, 2014 4.338 4.338 4.297 4.334 3,247 -0.03(-0.60%)
Sep 19, 2014 4.342 4.406 4.293 4.361 24,132 +0.03(+0.61%)
Sep 18, 2014 4.402 4.402 4.316 4.334 23,962 +0.03(+0.70%)
Sep 17, 2014 4.301 4.444 4.289 4.304 7,703 +0.01(+0.28%)
Sep 16, 2014 4.259 4.292 4.240 4.292 12,350 +0.03(+0.61%)
Sep 15, 2014 4.270 4.312 4.252 4.266 9,296 -0.03(-0.63%)
Sep 12, 2014 4.244 4.368 4.240 4.293 10,239 -0.02(-0.44%)
Sep 11, 2014 4.270 4.365 4.270 4.312 44,333 -0.08(-1.72%)
Sep 10, 2014 4.274 4.444 4.274 4.387 74,257 +0.06(+1.39%)
Sep 09, 2014 4.252 4.390 4.308 4.327 30,466 +0.02(+0.44%)
Sep 08, 2014 4.210 4.308 4.210 4.308 22,478 +0.02(+0.53%)
Sep 05, 2014 4.203 4.368 4.203 4.285 122,358 +0.07(+1.61%)
Sep 04, 2014 4.274 4.421 4.188 4.218 95,426 -0.11(-2.61%)
Sep 03, 2014 4.361 4.361 4.293 4.331 28,764 -0.03(-0.69%)
Sep 02, 2014 4.368 4.402 4.368 4.361 10,667 -0.04(-0.86%)
Aug 29, 2014 4.395 4.398 4.398 4.398 6,638 +0.03(+0.60%)
Aug 28, 2014 4.372 4.372 4.372 4.372 1,755 +0.03(+0.69%)
Aug 27, 2014 4.357 4.417 4.267 4.342 39,840 -0.07(-1.62%)
Aug 26, 2014 4.425 4.444 4.353 4.414 8,667 -0.03(-0.68%)
Aug 25, 2014 4.406 4.436 4.406 4.444 11,779 +0.03(+0.60%)
Aug 22, 2014 4.440 4.440 4.370 4.417 11,673 +0.03(+0.77%)
Aug 21, 2014 4.357 4.432 4.357 4.383 14,870 -0.03(-0.77%)
Aug 20, 2014 4.417 4.421 4.412 4.417 1,232 -0.00(-0.09%)
Aug 19, 2014 4.383 4.444 4.376 4.421 12,921 -0.00(-0.09%)
Aug 18, 2014 4.338 4.444 4.335 4.425 8,874 +0.00(+0.00%)
Aug 15, 2014 4.417 4.425 4.376 4.425 10,234 +0.00(+0.00%)
Aug 14, 2014 4.414 4.425 4.398 4.425 4,485 -0.02(-0.42%)
Aug 13, 2014 4.410 4.447 4.368 4.444 9,368 +0.02(+0.51%)
Aug 12, 2014 4.444 4.447 4.391 4.421 25,431 -0.02(-0.51%)
Aug 11, 2014 4.440 4.459 4.402 4.444 9,182 +0.00(+0.00%)
Aug 08, 2014 4.410 4.444 4.377 4.444 9,742 +0.02(+0.51%)
Aug 07, 2014 4.368 4.425 4.346 4.421 12,796 -0.01(-0.25%)
Aug 06, 2014 4.342 4.432 4.342 4.432 24,690 +0.03(+0.60%)
Aug 05, 2014 4.403 4.430 4.398 4.406 14,812 -0.03(-0.68%)
Aug 04, 2014 4.346 4.444 4.346 4.436 11,463 +0.09(+2.08%)
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.