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

A-Mark Precious Meta (NQ: AMRK )

38.54 +0.32 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2015 4.330 4.379 4.209 4.372 33,784 +0.08(+1.85%)
Sep 29, 2015 4.432 4.432 4.293 4.293 6,271 -0.16(-3.57%)
Sep 28, 2015 4.410 4.463 4.262 4.451 43,673 +0.00(+0.00%)
Sep 25, 2015 4.463 4.501 4.444 4.451 37,020 +0.03(+0.77%)
Sep 24, 2015 4.357 4.463 4.349 4.417 72,161 +0.11(+2.55%)
Sep 23, 2015 4.319 4.327 4.251 4.308 30,145 -0.03(-0.78%)
Sep 22, 2015 4.349 4.383 4.311 4.342 23,778 -0.07(-1.63%)
Sep 21, 2015 4.255 4.440 4.255 4.414 46,481 +0.15(+3.44%)
Sep 18, 2015 4.368 4.462 4.263 4.267 135,835 -0.06(-1.48%)
Sep 17, 2015 4.327 4.331 4.293 4.331 35,219 +0.04(+0.88%)
Sep 16, 2015 4.237 4.331 4.237 4.293 37,248 +0.06(+1.35%)
Sep 15, 2015 4.191 4.237 4.191 4.236 39,311 +0.02(+0.43%)
Sep 14, 2015 4.090 4.237 4.086 4.218 59,997 +0.15(+3.80%)
Sep 11, 2015 3.980 4.127 3.883 4.063 103,446 +0.06(+1.51%)
Sep 10, 2015 4.060 4.078 3.958 4.003 96,953 -0.08(-1.85%)
Sep 09, 2015 4.109 4.157 4.067 4.078 64,575 -0.02(-0.46%)
Sep 08, 2015 3.999 4.184 3.973 4.097 182,398 +0.09(+2.26%)
Sep 04, 2015 3.954 4.007 4.007 4.007 33,724 +0.05(+1.33%)
Sep 03, 2015 3.879 3.954 3.879 3.954 7,605 +0.00(+0.00%)
Sep 02, 2015 3.928 3.962 3.920 3.954 6,397 +0.00(+0.00%)
Sep 01, 2015 3.992 3.992 3.890 3.954 12,517 -0.02(-0.47%)
Aug 31, 2015 3.890 3.973 3.890 3.973 27,789 +0.10(+2.63%)
Aug 28, 2015 3.766 3.932 3.766 3.871 4,657 -0.03(-0.68%)
Aug 26, 2015 3.950 3.898 3.898 3.898 5,576 -0.01(-0.19%)
Aug 25, 2015 4.011 4.011 3.913 3.905 5,873 -0.06(-1.52%)
Aug 24, 2015 4.033 4.033 3.958 3.965 13,147 -0.02(-0.57%)
Aug 21, 2015 4.048 4.048 3.954 3.988 15,863 -0.01(-0.19%)
Aug 20, 2015 3.984 3.996 3.984 3.996 5,045 +0.06(+1.43%)
Aug 19, 2015 4.020 4.020 3.935 3.939 8,205 -0.08(-1.97%)
Aug 18, 2015 3.939 4.041 3.826 4.018 71,583 +0.08(+1.91%)
Aug 17, 2015 3.879 3.954 3.879 3.943 13,704 -0.02(-0.38%)
Aug 14, 2015 3.988 3.992 3.954 3.958 9,995 +0.00(+0.00%)
Aug 13, 2015 3.935 3.973 3.935 3.958 11,145 -0.01(-0.19%)
Aug 12, 2015 3.928 3.992 3.916 3.965 5,443 -0.01(-0.19%)
Aug 11, 2015 3.954 3.973 3.950 3.973 7,793 -0.03(-0.72%)
Aug 10, 2015 4.003 4.003 4.002 4.002 6,373 +0.06(+1.65%)
Aug 07, 2015 3.958 4.011 3.916 3.937 71,479 -0.04(-0.99%)
Aug 06, 2015 3.962 3.992 3.950 3.977 51,816 -0.05(-1.31%)
Aug 05, 2015 4.014 4.047 3.992 4.029 16,323 +0.07(+1.81%)
Aug 04, 2015 3.954 4.011 3.954 3.958 10,977 +0.00(+0.10%)
Aug 03, 2015 4.011 4.029 3.954 3.954 15,168 +0.00(+0.00%)
Jul 31, 2015 3.954 3.992 3.935 3.954 28,020 -0.03(-0.66%)
Jul 30, 2015 3.935 3.987 3.935 3.980 1,056 +0.04(+1.05%)
Jul 29, 2015 3.962 3.965 3.939 3.939 30,317 -0.03(-0.76%)
Jul 28, 2015 3.992 3.996 3.969 3.969 9,063 -0.02(-0.47%)
Jul 27, 2015 4.003 4.029 3.988 3.988 9,408 -0.10(-2.42%)
Jul 24, 2015 3.894 4.087 3.867 4.087 52,363 +0.14(+3.56%)
Jul 23, 2015 3.954 3.954 3.947 3.947 3,181 -0.01(-0.19%)
Jul 22, 2015 3.950 4.063 3.939 3.954 19,785 -0.08(-1.96%)
Jul 21, 2015 3.935 4.033 3.935 4.033 18,864 +0.03(+0.66%)
Jul 20, 2015 3.954 4.011 3.871 4.007 13,261 +0.05(+1.33%)
Jul 17, 2015 3.954 3.954 3.954 3.954 4,676 +0.07(+1.84%)
Jul 16, 2015 3.947 3.969 3.879 3.883 13,080 -0.07(-1.72%)
Jul 15, 2015 3.928 3.950 3.928 3.950 4,086 +0.00(+0.01%)
Jul 14, 2015 3.879 3.950 3.875 3.950 15,112 +0.03(+0.86%)
Jul 13, 2015 3.864 3.916 3.864 3.916 6,904 -0.04(-0.95%)
Jul 10, 2015 3.939 3.954 3.939 3.954 2,921 +0.02(+0.57%)
Jul 09, 2015 3.954 3.954 3.898 3.932 12,948 +0.00(+0.00%)
Jul 08, 2015 3.875 4.018 3.875 3.932 40,979 +0.05(+1.26%)
Jul 07, 2015 3.950 3.973 3.879 3.883 8,417 -0.09(-2.27%)
Jul 06, 2015 3.973 3.984 3.969 3.973 15,768 -0.04(-0.94%)
Jul 02, 2015 4.007 4.011 4.011 4.011 42,221 +0.00(+0.09%)
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.