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 (%)
Aug 31, 2016 6.553 6.553 6.381 6.450 27,425 -0.02(-0.30%)
Aug 30, 2016 6.622 6.622 6.442 6.469 30,300 -0.05(-0.76%)
Aug 29, 2016 6.550 6.579 6.492 6.519 29,429 +0.00(+0.06%)
Aug 26, 2016 6.611 6.611 6.500 6.515 20,060 +0.01(+0.12%)
Aug 25, 2016 6.462 6.542 6.462 6.507 24,535 +0.08(+1.19%)
Aug 24, 2016 6.508 6.508 6.423 6.431 12,679 -0.08(-1.29%)
Aug 23, 2016 6.450 6.561 6.446 6.515 18,980 +0.01(+0.12%)
Aug 22, 2016 6.767 6.767 6.366 6.507 31,356 -0.05(-0.76%)
Aug 19, 2016 6.439 6.614 6.385 6.557 47,156 +0.07(+1.06%)
Aug 18, 2016 6.458 6.878 6.439 6.488 47,125 -0.03(-0.53%)
Aug 17, 2016 6.500 6.645 6.423 6.523 33,184 -0.04(-0.58%)
Aug 16, 2016 6.553 6.613 6.534 6.561 19,914 -0.02(-0.23%)
Aug 15, 2016 6.607 6.634 6.553 6.576 11,649 +0.02(+0.23%)
Aug 12, 2016 6.385 6.802 6.301 6.561 61,656 +0.11(+1.78%)
Aug 11, 2016 6.627 6.627 6.416 6.446 19,783 -0.03(-0.47%)
Aug 10, 2016 6.657 6.878 6.477 6.477 9,904 -0.03(-0.41%)
Aug 09, 2016 6.557 6.856 6.381 6.504 29,753 +0.00(+0.00%)
Aug 08, 2016 6.496 6.683 6.479 6.504 38,915 +0.00(+0.00%)
Aug 05, 2016 6.485 6.530 6.315 6.504 11,787 -0.01(-0.12%)
Aug 04, 2016 6.320 6.538 6.309 6.511 42,809 +0.15(+2.34%)
Aug 03, 2016 6.362 6.404 6.249 6.362 112,446 -0.05(-0.72%)
Aug 02, 2016 6.431 6.469 6.214 6.408 33,859 +0.01(+0.12%)
Aug 01, 2016 6.504 6.523 6.366 6.400 24,650 -0.12(-1.88%)
Jul 29, 2016 6.607 6.660 6.423 6.523 32,010 -0.10(-1.56%)
Jul 28, 2016 6.634 6.645 6.557 6.626 16,772 +0.03(+0.41%)
Jul 27, 2016 6.580 6.836 6.469 6.599 99,701 +0.05(+0.76%)
Jul 26, 2016 6.745 6.745 6.442 6.550 60,898 +0.00(+0.06%)
Jul 25, 2016 6.527 6.722 6.424 6.546 66,246 -0.05(-0.75%)
Jul 22, 2016 6.664 6.806 6.542 6.595 76,983 +0.05(+0.76%)
Jul 21, 2016 6.462 6.606 6.370 6.546 69,369 +0.03(+0.41%)
Jul 20, 2016 6.347 6.572 6.347 6.519 38,295 +0.11(+1.79%)
Jul 19, 2016 6.309 6.530 6.290 6.404 43,448 +0.04(+0.60%)
Jul 18, 2016 6.374 6.389 6.332 6.366 34,937 -0.04(-0.66%)
Jul 15, 2016 6.274 6.420 6.225 6.408 28,409 +0.07(+1.15%)
Jul 14, 2016 6.282 6.534 6.198 6.335 83,856 +0.03(+0.42%)
Jul 13, 2016 6.408 6.462 6.259 6.309 71,739 -0.09(-1.37%)
Jul 12, 2016 6.389 6.618 6.316 6.397 129,334 +0.02(+0.30%)
Jul 11, 2016 6.312 6.420 6.309 6.377 63,430 +0.01(+0.18%)
Jul 08, 2016 6.385 6.370 6.328 6.366 25,490 -0.00(-0.06%)
Jul 07, 2016 6.550 6.550 6.347 6.370 50,316 +0.06(+0.97%)
Jul 05, 2016 6.305 6.358 6.282 6.309 43,926 +0.02(+0.36%)
Jul 01, 2016 6.224 6.286 6.286 6.286 28,508 +0.10(+1.61%)
Jun 30, 2016 6.102 6.350 6.060 6.186 60,642 +0.05(+0.75%)
Jun 29, 2016 6.075 6.236 6.003 6.140 37,288 +0.08(+1.26%)
Jun 28, 2016 5.957 6.119 5.953 6.064 53,854 +0.05(+0.89%)
Jun 27, 2016 6.152 6.171 5.926 6.010 80,250 -0.15(-2.36%)
Jun 24, 2016 5.735 6.295 5.735 6.156 356,479 +0.59(+10.58%)
Jun 23, 2016 5.376 5.640 5.376 5.567 53,378 +0.16(+2.97%)
Jun 22, 2016 5.387 5.456 5.360 5.406 115,388 -0.02(-0.42%)
Jun 21, 2016 5.410 5.559 5.395 5.429 67,034 -0.02(-0.35%)
Jun 20, 2016 5.605 5.632 5.448 5.448 205,337 -0.17(-3.06%)
Jun 17, 2016 5.705 5.883 5.597 5.620 57,500 -0.08(-1.47%)
Jun 16, 2016 5.911 5.911 5.697 5.705 44,062 -0.02(-0.40%)
Jun 15, 2016 5.628 5.808 5.613 5.727 62,459 +0.14(+2.46%)
Jun 14, 2016 5.643 5.643 5.445 5.590 115,736 -0.09(-1.62%)
Jun 13, 2016 5.773 5.773 5.548 5.682 91,598 -0.08(-1.33%)
Jun 10, 2016 5.773 5.907 5.739 5.758 46,092 +0.00(+0.07%)
Jun 09, 2016 5.926 5.926 5.735 5.754 100,572 -0.17(-2.90%)
Jun 08, 2016 6.052 6.052 5.877 5.926 80,972 -0.10(-1.71%)
Jun 07, 2016 6.045 6.117 6.003 6.030 78,691 -0.01(-0.19%)
Jun 06, 2016 6.014 6.064 6.014 6.041 61,450 +0.02(+0.32%)
Jun 03, 2016 5.835 6.117 5.812 6.022 92,880 +0.22(+3.76%)
Jun 02, 2016 5.984 6.102 5.762 5.804 107,471 -0.19(-3.19%)
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.