A-Mark Precious Meta (NQ: AMRK )

57.42 USD -1.64 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 58.37 59.12 57.10 57.42 126,617 -1.64(-2.78%)
Jan 20, 2022 60.38 63.56 58.65 59.06 117,546 -1.15(-1.91%)
Jan 19, 2022 59.75 60.74 58.30 60.21 100,114 +0.96(+1.62%)
Jan 18, 2022 58.95 59.93 56.98 59.25 111,419 +0.50(+0.85%)
Jan 14, 2022 58.75 0 -0.28(-0.47%)
Jan 13, 2022 58.95 59.96 57.35 59.03 65,866 +0.04(+0.07%)
Jan 12, 2022 59.18 59.31 58.27 58.99 58,247 +0.08(+0.14%)
Jan 11, 2022 57.48 59.14 56.36 58.91 69,883 +0.94(+1.62%)
Jan 10, 2022 55.88 58.00 55.00 57.97 75,133 +1.67(+2.97%)
Jan 07, 2022 56.86 57.48 55.79 56.30 46,525 -0.13(-0.23%)
Jan 06, 2022 57.26 57.99 54.46 56.43 65,617 -0.86(-1.50%)
Jan 05, 2022 59.40 60.99 57.09 57.29 46,727 -1.87(-3.16%)
Jan 04, 2022 59.79 61.35 57.84 59.16 63,779 -0.05(-0.08%)
Jan 03, 2022 61.10 62.20 58.52 59.21 90,178 -1.89(-3.09%)
Dec 31, 2021 60.72 62.14 59.33 61.10 56,355 +0.38(+0.63%)
Dec 30, 2021 58.49 61.00 58.49 60.72 49,023 +1.87(+3.18%)
Dec 29, 2021 60.03 60.39 58.60 58.85 38,255 -1.05(-1.74%)
Dec 28, 2021 61.19 62.88 59.62 59.90 43,720 -1.42(-2.31%)
Dec 27, 2021 61.50 62.66 60.33 61.31 40,321 -0.21(-0.34%)
Dec 23, 2021 59.92 61.85 58.90 61.52 69,944 +2.22(+3.74%)
Dec 22, 2021 57.58 59.66 57.58 59.30 106,386 +0.30(+0.51%)
Dec 21, 2021 58.92 59.03 57.92 59.00 72,502 +1.00(+1.72%)
Dec 20, 2021 58.77 58.77 55.57 58.00 91,296 -1.26(-2.13%)
Dec 17, 2021 58.57 59.70 57.71 59.26 71,719 +0.52(+0.89%)
Dec 16, 2021 60.56 64.16 58.55 58.74 65,301 -0.87(-1.46%)
Dec 15, 2021 58.89 59.77 57.60 59.61 131,014 +1.14(+1.95%)
Dec 14, 2021 59.22 60.23 58.17 58.47 82,742 -1.44(-2.40%)
Dec 13, 2021 60.97 61.29 59.13 59.91 65,479 -1.10(-1.80%)
Dec 10, 2021 62.34 62.79 60.55 61.01 74,877 -1.00(-1.61%)
Dec 09, 2021 66.51 66.88 61.78 62.01 78,774 -4.54(-6.82%)
Dec 08, 2021 63.85 67.56 63.85 66.55 99,926 +2.83(+4.44%)
Dec 07, 2021 63.98 66.00 63.20 63.72 85,936 +0.78(+1.24%)
Dec 06, 2021 61.44 63.17 60.71 62.94 56,664 +1.49(+2.42%)
Dec 03, 2021 63.46 63.81 59.50 61.45 126,933 -1.84(-2.91%)
Dec 02, 2021 66.65 66.80 62.00 63.29 195,433 -3.37(-5.06%)
Dec 01, 2021 70.97 71.57 66.31 66.66 84,185 -2.59(-3.74%)
Nov 30, 2021 70.56 71.98 67.69 69.25 274,898 -2.33(-3.26%)
Nov 29, 2021 71.32 72.89 70.64 71.58 77,428 +0.86(+1.22%)
Nov 26, 2021 68.27 71.31 68.27 70.72 50,370 +0.53(+0.76%)
Nov 24, 2021 69.52 70.50 68.24 70.19 58,331 +0.34(+0.49%)
Nov 23, 2021 69.19 70.32 68.37 69.85 86,865 +0.22(+0.32%)
Nov 22, 2021 67.11 70.46 67.11 69.63 112,452 +2.59(+3.86%)
Nov 19, 2021 69.80 70.00 67.04 67.04 54,600 -2.68(-3.84%)
Nov 18, 2021 71.75 70.00 68.88 69.72 96,595 -2.51(-3.48%)
Nov 17, 2021 73.57 73.63 71.02 72.23 39,771 -1.34(-1.82%)
Nov 16, 2021 74.33 74.99 72.80 73.57 50,560 -0.96(-1.29%)
Nov 15, 2021 74.90 75.76 73.00 74.53 59,612 -0.61(-0.81%)
Nov 12, 2021 72.80 75.71 72.80 75.14 85,821 +2.58(+3.56%)
Nov 11, 2021 70.97 73.14 70.25 72.56 85,854 +2.54(+3.63%)
Nov 10, 2021 68.63 70.02 85,978 +1.09(+1.58%)
Nov 09, 2021 67.25 70.24 67.17 68.93 85,281 +1.70(+2.53%)
Nov 08, 2021 71.64 71.80 66.06 67.23 196,778 -4.73(-6.57%)
Nov 05, 2021 76.37 76.37 67.50 71.96 233,776 -5.75(-7.40%)
Nov 04, 2021 80.00 80.93 77.55 77.71 81,702 -1.29(-1.63%)
Nov 03, 2021 76.88 79.70 76.33 79.00 76,423 +2.14(+2.78%)
Nov 02, 2021 74.32 77.00 73.52 76.86 78,006 +2.16(+2.89%)
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.