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 (%)
Jan 31, 2018 5.339 5.339 5.304 5.304 27,671 -0.04(-0.81%)
Jan 30, 2018 5.504 5.504 5.268 5.347 29,345 +0.09(+1.72%)
Jan 29, 2018 5.394 5.394 5.260 5.256 30,932 -0.16(-2.98%)
Jan 26, 2018 5.437 5.496 5.418 5.418 13,414 -0.01(-0.22%)
Jan 25, 2018 5.445 5.465 5.410 5.429 7,653 +0.09(+1.69%)
Jan 24, 2018 5.406 5.406 5.319 5.339 12,506 -0.03(-0.59%)
Jan 23, 2018 5.272 5.500 5.272 5.370 81,758 +0.10(+1.86%)
Jan 22, 2018 5.410 5.410 5.252 5.272 43,497 -0.17(-3.11%)
Jan 19, 2018 5.414 5.449 5.399 5.441 12,293 +0.04(+0.65%)
Jan 18, 2018 5.465 5.492 5.406 5.406 29,902 -0.10(-1.86%)
Jan 17, 2018 5.469 5.594 5.469 5.508 16,810 +0.00(+0.07%)
Jan 16, 2018 5.524 5.591 5.469 5.504 62,500 -0.01(-0.21%)
Jan 12, 2018 5.516 5.516 5.516 0 +0.07(+1.37%)
Jan 11, 2018 5.606 5.606 5.429 5.441 57,215 -0.13(-2.40%)
Jan 10, 2018 5.968 5.363 5.575 71,324 -0.01(-0.14%)
Jan 09, 2018 5.669 6.015 5.583 5.583 28,419 -0.04(-0.77%)
Jan 08, 2018 5.840 5.885 5.614 5.626 17,593 -0.09(-1.58%)
Jan 05, 2018 5.760 6.192 5.712 5.716 63,236 -0.04(-0.75%)
Jan 04, 2018 5.650 5.779 5.584 5.760 43,785 +0.13(+2.30%)
Jan 03, 2018 5.779 5.779 5.598 5.630 24,207 -0.12(-2.12%)
Jan 02, 2018 5.799 5.799 5.741 5.752 9,874 -0.01(-0.14%)
Dec 29, 2017 5.760 5.760 5.760 0 +0.07(+1.17%)
Dec 28, 2017 5.720 5.791 5.681 5.693 55,345 -0.04(-0.62%)
Dec 27, 2017 5.677 5.834 5.632 5.728 18,003 +0.03(+0.48%)
Dec 26, 2017 5.736 5.740 5.484 5.701 21,910 +0.14(+2.55%)
Dec 22, 2017 5.555 5.756 5.555 5.559 24,418 +0.05(+0.86%)
Dec 21, 2017 5.583 5.677 5.508 5.512 57,411 -0.12(-2.09%)
Dec 20, 2017 5.622 5.748 5.583 5.630 33,234 +0.01(+0.14%)
Dec 19, 2017 5.744 5.783 5.622 5.622 24,003 -0.24(-4.09%)
Dec 18, 2017 5.881 5.933 5.815 5.862 17,894 +0.03(+0.47%)
Dec 15, 2017 5.995 6.058 5.819 5.834 51,655 -0.08(-1.33%)
Dec 14, 2017 5.995 5.995 5.740 5.913 94,575 +0.17(+2.87%)
Dec 13, 2017 5.559 5.874 5.548 5.748 105,337 +0.17(+2.96%)
Dec 12, 2017 5.209 5.622 5.209 5.583 517,407 +0.40(+7.66%)
Dec 11, 2017 4.969 5.178 4.918 5.186 39,234 +0.25(+5.02%)
Dec 08, 2017 5.166 5.241 4.934 4.938 30,647 -0.19(-3.75%)
Dec 07, 2017 5.284 5.307 4.970 5.131 128,201 -0.15(-2.90%)
Dec 06, 2017 5.496 5.504 5.284 5.284 36,614 -0.22(-4.00%)
Dec 05, 2017 5.504 5.583 5.386 5.504 35,859 -0.06(-1.13%)
Dec 04, 2017 5.512 5.512 5.500 5.567 52,346 -0.04(-0.70%)
Dec 01, 2017 5.795 5.795 5.535 5.606 39,239 -0.24(-4.04%)
Nov 30, 2017 5.551 5.933 5.500 5.842 106,260 +0.26(+4.65%)
Nov 29, 2017 5.846 5.846 5.524 5.583 46,880 -0.27(-4.57%)
Nov 28, 2017 5.614 5.889 5.485 5.850 43,304 +0.24(+4.27%)
Nov 27, 2017 5.695 5.695 5.532 5.610 11,189 -0.21(-3.65%)
Nov 24, 2017 5.842 5.874 5.771 5.822 11,214 -0.09(-1.59%)
Nov 22, 2017 5.870 6.071 5.870 5.917 16,869 +0.04(+0.67%)
Nov 21, 2017 5.874 5.924 5.846 5.878 57,437 -0.03(-0.53%)
Nov 20, 2017 6.022 6.024 5.889 5.909 12,711 -0.21(-3.39%)
Nov 17, 2017 5.866 6.120 5.866 6.116 65,126 +0.24(+4.13%)
Nov 16, 2017 5.901 5.940 5.870 5.874 14,650 -0.03(-0.53%)
Nov 15, 2017 5.866 6.012 5.866 5.905 100,986 -0.04(-0.66%)
Nov 14, 2017 5.944 6.018 5.901 5.944 41,181 -0.00(-0.07%)
Nov 13, 2017 6.003 6.003 5.948 5.948 6,551 -0.07(-1.17%)
Nov 10, 2017 6.108 6.120 5.987 6.018 20,091 -0.15(-2.41%)
Nov 09, 2017 6.038 6.183 5.932 6.167 28,528 +0.05(+0.84%)
Nov 08, 2017 6.054 6.116 5.964 6.116 33,885 +0.04(+0.70%)
Nov 07, 2017 5.999 6.185 5.999 6.073 23,032 +0.12(+1.97%)
Nov 06, 2017 6.007 6.065 5.924 5.956 11,062 -0.13(-2.06%)
Nov 03, 2017 6.339 6.339 6.061 6.081 69,898 -0.19(-3.05%)
Nov 02, 2017 5.862 6.288 5.854 6.272 63,016 +0.41(+6.93%)
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.