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

A-Mark Precious Meta (NQ: AMRK )

43.85 +0.42 (+0.97%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 20, 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 5.689 5.689 5.651 5.651 25,970 -0.05(-0.81%)
Jan 30, 2018 5.864 5.864 5.613 5.697 27,541 +0.10(+1.72%)
Jan 29, 2018 5.747 5.747 5.605 5.601 29,031 -0.17(-2.98%)
Jan 26, 2018 5.793 5.856 5.772 5.772 12,590 -0.01(-0.22%)
Jan 25, 2018 5.802 5.823 5.764 5.785 7,183 +0.10(+1.69%)
Jan 24, 2018 5.760 5.760 5.668 5.689 11,738 -0.03(-0.59%)
Jan 23, 2018 5.617 5.860 5.617 5.722 76,733 +0.10(+1.86%)
Jan 22, 2018 5.764 5.764 5.596 5.617 40,824 -0.18(-3.11%)
Jan 19, 2018 5.768 5.806 5.753 5.797 11,537 +0.04(+0.65%)
Jan 18, 2018 5.823 5.852 5.760 5.760 28,064 -0.11(-1.86%)
Jan 17, 2018 5.827 5.961 5.827 5.869 15,777 +0.00(+0.07%)
Jan 16, 2018 5.885 5.957 5.827 5.864 58,659 -0.01(-0.21%)
Jan 12, 2018 5.877 5.877 5.877 0 +0.08(+1.37%)
Jan 11, 2018 5.973 5.973 5.785 5.797 53,698 -0.14(-2.40%)
Jan 10, 2018 6.359 5.714 5.940 66,941 -0.01(-0.14%)
Jan 09, 2018 6.040 6.409 5.948 5.948 26,672 -0.05(-0.77%)
Jan 08, 2018 6.223 6.271 5.982 5.994 16,512 -0.10(-1.58%)
Jan 05, 2018 6.137 6.598 6.086 6.091 59,349 -0.05(-0.75%)
Jan 04, 2018 6.019 6.158 5.949 6.137 41,094 +0.14(+2.30%)
Jan 03, 2018 6.158 6.158 5.965 5.999 22,719 -0.13(-2.12%)
Jan 02, 2018 6.179 6.179 6.117 6.128 9,267 -0.01(-0.14%)
Dec 29, 2017 6.137 6.137 6.137 0 +0.07(+1.17%)
Dec 28, 2017 6.095 6.170 6.053 6.066 51,944 -0.04(-0.62%)
Dec 27, 2017 6.049 6.216 6.001 6.103 16,897 +0.03(+0.48%)
Dec 26, 2017 6.112 6.116 5.844 6.074 20,563 +0.15(+2.55%)
Dec 22, 2017 5.919 6.133 5.919 5.923 22,917 +0.05(+0.86%)
Dec 21, 2017 5.948 6.049 5.869 5.873 53,882 -0.13(-2.10%)
Dec 20, 2017 5.990 6.124 5.948 5.999 31,191 +0.01(+0.14%)
Dec 19, 2017 6.120 6.162 5.990 5.990 22,528 -0.26(-4.09%)
Dec 18, 2017 6.267 6.321 6.195 6.246 16,794 +0.03(+0.47%)
Dec 15, 2017 6.388 6.455 6.200 6.216 48,480 -0.08(-1.33%)
Dec 14, 2017 6.388 6.388 6.116 6.300 88,762 +0.18(+2.87%)
Dec 13, 2017 5.923 6.258 5.911 6.124 98,863 +0.18(+2.96%)
Dec 12, 2017 5.550 5.990 5.550 5.948 485,608 +0.42(+7.66%)
Dec 11, 2017 5.295 5.517 5.240 5.525 36,823 +0.26(+5.02%)
Dec 08, 2017 5.504 5.584 5.257 5.261 28,764 -0.21(-3.75%)
Dec 07, 2017 5.630 5.655 5.295 5.467 120,322 -0.16(-2.90%)
Dec 06, 2017 5.856 5.864 5.630 5.630 34,364 -0.23(-4.00%)
Dec 05, 2017 5.864 5.948 5.739 5.864 33,655 -0.07(-1.13%)
Dec 04, 2017 5.873 5.873 5.860 5.931 49,129 -0.04(-0.70%)
Dec 01, 2017 6.174 6.174 5.898 5.973 36,828 -0.25(-4.04%)
Nov 30, 2017 5.915 6.321 5.860 6.225 99,730 +0.28(+4.65%)
Nov 29, 2017 6.229 6.229 5.885 5.948 43,999 -0.28(-4.57%)
Nov 28, 2017 5.982 6.275 5.844 6.233 40,643 +0.26(+4.27%)
Nov 27, 2017 6.068 6.068 5.894 5.978 10,501 -0.23(-3.65%)
Nov 24, 2017 6.225 6.258 6.149 6.204 10,525 -0.10(-1.59%)
Nov 22, 2017 6.254 6.468 6.254 6.304 15,832 +0.03(+0.40%)
Nov 21, 2017 6.275 6.329 6.246 6.279 53,763 -0.03(-0.53%)
Nov 20, 2017 6.434 6.436 6.292 6.313 11,898 -0.22(-3.39%)
Nov 17, 2017 6.267 6.538 6.267 6.534 60,960 +0.26(+4.13%)
Nov 16, 2017 6.304 6.346 6.271 6.275 13,713 -0.03(-0.53%)
Nov 15, 2017 6.267 6.423 6.267 6.308 94,526 -0.04(-0.66%)
Nov 14, 2017 6.350 6.430 6.304 6.350 38,546 -0.00(-0.07%)
Nov 13, 2017 6.413 6.413 6.354 6.354 6,132 -0.08(-1.17%)
Nov 10, 2017 6.526 6.538 6.396 6.430 18,806 -0.16(-2.41%)
Nov 09, 2017 6.450 6.605 6.338 6.588 26,703 +0.05(+0.84%)
Nov 08, 2017 6.467 6.534 6.371 6.534 31,717 +0.05(+0.70%)
Nov 07, 2017 6.409 6.607 6.409 6.488 21,559 +0.13(+1.97%)
Nov 06, 2017 6.417 6.480 6.329 6.363 10,354 -0.13(-2.06%)
Nov 03, 2017 6.772 6.772 6.476 6.496 65,427 -0.20(-3.05%)
Nov 02, 2017 6.262 6.718 6.254 6.701 58,986 +0.43(+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.