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 30, 2015 3.852 3.935 3.852 3.935 14,103 +0.06(+1.46%)
Jan 29, 2015 3.841 3.879 3.841 3.879 18,885 +0.03(+0.78%)
Jan 28, 2015 3.785 3.856 3.785 3.849 43,764 +0.01(+0.20%)
Jan 27, 2015 3.766 3.856 3.766 3.841 66,036 +0.04(+1.09%)
Jan 26, 2015 3.698 3.856 3.698 3.800 168,829 +0.10(+2.64%)
Jan 23, 2015 3.747 3.749 3.698 3.702 11,152 +0.00(+0.00%)
Jan 22, 2015 3.728 3.728 3.672 3.702 26,023 -0.03(-0.71%)
Jan 21, 2015 3.706 3.743 3.679 3.728 91,948 +0.05(+1.38%)
Jan 20, 2015 3.672 3.691 3.657 3.677 26,753 +0.03(+0.77%)
Jan 16, 2015 3.623 3.672 3.623 3.649 24,995 +0.03(+0.73%)
Jan 15, 2015 3.747 3.758 3.623 3.623 43,995 -0.10(-2.63%)
Jan 14, 2015 3.732 3.739 3.709 3.721 5,438 +0.02(+0.41%)
Jan 13, 2015 3.702 3.751 3.619 3.706 18,041 +0.02(+0.41%)
Jan 12, 2015 3.691 3.691 3.691 3.691 276 +0.03(+0.93%)
Jan 09, 2015 3.657 3.668 3.657 3.657 1,858 -0.01(-0.31%)
Jan 08, 2015 3.691 3.691 3.668 3.668 2,615 -0.08(-2.11%)
Jan 07, 2015 3.619 3.754 3.619 3.747 15,059 +0.13(+3.54%)
Jan 06, 2015 3.743 3.743 3.608 3.619 17,504 -0.14(-3.61%)
Jan 05, 2015 3.702 3.755 3.638 3.755 27,133 +0.00(+0.00%)
Jan 02, 2015 3.694 3.766 3.694 3.755 5,459 +0.00(+0.00%)
Dec 31, 2014 3.648 3.755 3.755 3.755 22,305 +0.09(+2.57%)
Dec 30, 2014 3.634 3.755 3.634 3.660 11,030 +0.01(+0.21%)
Dec 29, 2014 3.634 3.672 3.634 3.653 2,525 +0.05(+1.36%)
Dec 26, 2014 3.672 3.758 3.604 3.604 81,206 -0.05(-1.24%)
Dec 24, 2014 3.701 3.649 3.649 3.649 79,664 -0.01(-0.30%)
Dec 23, 2014 3.758 3.758 3.638 3.660 3,348 -0.08(-2.02%)
Dec 22, 2014 3.766 3.766 3.642 3.736 6,404 -0.02(-0.60%)
Dec 19, 2014 3.739 3.758 3.628 3.758 27,956 +0.08(+2.25%)
Dec 18, 2014 3.721 3.751 3.653 3.675 20,518 -0.08(-2.01%)
Dec 17, 2014 3.634 3.751 3.619 3.751 37,673 +0.18(+4.95%)
Dec 16, 2014 3.675 3.762 3.544 3.574 48,945 -0.12(-3.26%)
Dec 15, 2014 3.751 3.766 3.664 3.694 5,802 -0.02(-0.51%)
Dec 12, 2014 3.521 3.766 3.521 3.713 57,310 +0.14(+3.79%)
Dec 11, 2014 3.555 3.703 3.540 3.578 90,944 +0.02(+0.64%)
Dec 10, 2014 3.596 3.628 3.540 3.555 148,772 -0.05(-1.36%)
Dec 09, 2014 3.581 3.766 3.536 3.604 43,454 +0.02(+0.63%)
Dec 08, 2014 3.694 3.694 3.578 3.581 6,840 -0.13(-3.45%)
Dec 05, 2014 3.713 3.762 3.691 3.709 30,336 -0.06(-1.50%)
Dec 04, 2014 3.751 3.766 3.672 3.766 10,887 +0.00(+0.00%)
Dec 03, 2014 3.766 3.777 3.762 3.766 8,231 -0.03(-0.89%)
Dec 02, 2014 3.766 3.962 3.766 3.800 28,641 +0.05(+1.31%)
Dec 01, 2014 3.578 3.762 3.578 3.751 42,859 +0.17(+4.84%)
Nov 28, 2014 3.578 3.581 3.578 3.578 9,825 -0.02(-0.63%)
Nov 26, 2014 3.638 3.600 3.600 3.600 33,990 -0.11(-2.94%)
Nov 25, 2014 3.619 3.724 3.510 3.709 127,337 +0.09(+2.50%)
Nov 24, 2014 3.755 3.755 3.540 3.619 74,998 -0.10(-2.73%)
Nov 21, 2014 3.766 3.766 3.691 3.721 34,738 -0.05(-1.20%)
Nov 20, 2014 3.668 3.766 3.660 3.766 101,829 +0.06(+1.73%)
Nov 19, 2014 3.706 3.724 3.615 3.702 52,899 -0.02(-0.61%)
Nov 18, 2014 3.770 3.947 3.706 3.724 69,695 -0.06(-1.54%)
Nov 17, 2014 3.841 3.841 3.777 3.783 133,968 -0.18(-4.52%)
Nov 14, 2014 3.849 3.962 3.841 3.962 1,194 +0.11(+2.94%)
Nov 13, 2014 3.864 3.875 3.826 3.849 33,408 +0.03(+0.69%)
Nov 12, 2014 3.898 3.898 3.822 3.822 162,525 -0.13(-3.24%)
Nov 11, 2014 3.958 3.958 3.950 3.950 1,221 +0.00(+0.10%)
Nov 10, 2014 3.965 3.965 3.947 3.947 4,904 +0.07(+1.75%)
Nov 07, 2014 3.913 3.913 3.860 3.879 13,221 -0.04(-0.96%)
Nov 06, 2014 3.916 3.916 3.879 3.916 19,623 +0.03(+0.87%)
Nov 05, 2014 3.969 3.969 3.883 3.883 14,111 -0.06(-1.42%)
Nov 04, 2014 3.822 3.950 3.822 3.938 6,160 +0.02(+0.56%)
Nov 03, 2014 3.965 3.965 3.916 3.916 16,949 -0.07(-1.70%)
Oct 31, 2014 3.973 3.992 3.973 3.984 15,980 -0.00(-0.09%)
Oct 30, 2014 3.935 3.999 3.935 3.988 21,453 +0.06(+1.53%)
Oct 29, 2014 3.894 3.954 3.894 3.928 19,238 +0.04(+1.07%)
Oct 28, 2014 3.886 3.886 3.886 3.886 496 -0.18(-4.44%)
Oct 24, 2014 3.924 4.067 4.067 4.067 231 +0.03(+0.84%)
Oct 23, 2014 4.078 4.142 4.014 4.033 6,705 -0.11(-2.55%)
Oct 22, 2014 3.994 4.139 3.958 4.139 14,076 +0.04(+0.92%)
Oct 21, 2014 4.105 4.214 4.007 4.101 37,866 +0.13(+3.22%)
Oct 20, 2014 4.048 4.048 3.973 3.973 12,363 -0.17(-4.09%)
Oct 17, 2014 4.086 4.086 4.067 4.142 32,598 +0.00(+0.00%)
Oct 16, 2014 3.947 4.142 3.947 4.142 5,297 +0.18(+4.66%)
Oct 15, 2014 3.950 3.992 3.950 3.958 29,653 +0.00(+0.10%)
Oct 14, 2014 4.029 4.029 3.954 3.954 18,973 -0.03(-0.66%)
Oct 13, 2014 4.048 4.048 3.980 3.980 6,022 -0.06(-1.58%)
Oct 10, 2014 4.026 4.044 4.022 4.044 4,923 +0.03(+0.75%)
Oct 09, 2014 3.992 4.105 3.992 4.014 13,564 -0.08(-1.93%)
Oct 08, 2014 4.056 4.429 4.048 4.093 32,577 +0.01(+0.18%)
Oct 07, 2014 3.999 4.086 3.999 4.086 28,429 -0.11(-2.69%)
Oct 06, 2014 4.052 4.209 3.894 4.199 60,879 +0.06(+1.36%)
Oct 03, 2014 4.029 4.214 4.024 4.142 93,682 +0.08(+1.95%)
Oct 02, 2014 3.935 4.067 3.788 4.063 139,441 +0.11(+2.86%)
Oct 01, 2014 4.157 4.365 3.841 3.950 125,571 -0.33(-7.74%)
Sep 30, 2014 4.346 4.346 4.278 4.282 22,794 -0.02(-0.52%)
Sep 29, 2014 4.372 4.372 4.293 4.304 68,349 -0.11(-2.39%)
Sep 26, 2014 4.410 4.410 4.376 4.410 3,053 +0.00(+0.00%)
Sep 25, 2014 4.374 4.410 4.372 4.410 3,558 -0.01(-0.17%)
Sep 24, 2014 4.395 4.417 4.395 4.417 12,794 +0.00(+0.00%)
Sep 23, 2014 4.421 4.421 4.414 4.417 18,479 +0.08(+1.91%)
Sep 22, 2014 4.338 4.338 4.297 4.334 3,247 -0.03(-0.60%)
Sep 19, 2014 4.342 4.406 4.293 4.361 24,132 +0.03(+0.61%)
Sep 18, 2014 4.402 4.402 4.316 4.334 23,962 +0.03(+0.70%)
Sep 17, 2014 4.301 4.444 4.289 4.304 7,703 +0.01(+0.28%)
Sep 16, 2014 4.259 4.292 4.240 4.292 12,350 +0.03(+0.61%)
Sep 15, 2014 4.270 4.312 4.252 4.266 9,296 -0.03(-0.63%)
Sep 12, 2014 4.244 4.368 4.240 4.293 10,239 -0.02(-0.44%)
Sep 11, 2014 4.270 4.365 4.270 4.312 44,333 -0.08(-1.72%)
Sep 10, 2014 4.274 4.444 4.274 4.387 74,257 +0.06(+1.39%)
Sep 09, 2014 4.252 4.390 4.308 4.327 30,466 +0.02(+0.44%)
Sep 08, 2014 4.210 4.308 4.210 4.308 22,478 +0.02(+0.53%)
Sep 05, 2014 4.203 4.368 4.203 4.285 122,358 +0.07(+1.61%)
Sep 04, 2014 4.274 4.421 4.188 4.218 95,426 -0.11(-2.61%)
Sep 03, 2014 4.361 4.361 4.293 4.331 28,764 -0.03(-0.69%)
Sep 02, 2014 4.368 4.402 4.368 4.361 10,667 -0.04(-0.86%)
Aug 29, 2014 4.395 4.398 4.398 4.398 6,638 +0.03(+0.60%)
Aug 28, 2014 4.372 4.372 4.372 4.372 1,755 +0.03(+0.69%)
Aug 27, 2014 4.357 4.417 4.267 4.342 39,840 -0.07(-1.62%)
Aug 26, 2014 4.425 4.444 4.353 4.414 8,667 -0.03(-0.68%)
Aug 25, 2014 4.406 4.436 4.406 4.444 11,779 +0.03(+0.60%)
Aug 22, 2014 4.440 4.440 4.370 4.417 11,673 +0.03(+0.77%)
Aug 21, 2014 4.357 4.432 4.357 4.383 14,870 -0.03(-0.77%)
Aug 20, 2014 4.417 4.421 4.412 4.417 1,232 -0.00(-0.09%)
Aug 19, 2014 4.383 4.444 4.376 4.421 12,921 -0.00(-0.09%)
Aug 18, 2014 4.338 4.444 4.335 4.425 8,874 +0.00(+0.00%)
Aug 15, 2014 4.417 4.425 4.376 4.425 10,234 +0.00(+0.00%)
Aug 14, 2014 4.414 4.425 4.398 4.425 4,485 -0.02(-0.42%)
Aug 13, 2014 4.410 4.447 4.368 4.444 9,368 +0.02(+0.51%)
Aug 12, 2014 4.444 4.447 4.391 4.421 25,431 -0.02(-0.51%)
Aug 11, 2014 4.440 4.459 4.402 4.444 9,182 +0.00(+0.00%)
Aug 08, 2014 4.410 4.444 4.377 4.444 9,742 +0.02(+0.51%)
Aug 07, 2014 4.368 4.425 4.346 4.421 12,796 -0.01(-0.25%)
Aug 06, 2014 4.342 4.432 4.342 4.432 24,690 +0.03(+0.60%)
Aug 05, 2014 4.403 4.430 4.398 4.406 14,812 -0.03(-0.68%)
Aug 04, 2014 4.346 4.444 4.346 4.436 11,463 +0.09(+2.08%)
Aug 01, 2014 4.444 4.444 4.338 4.346 10,648 -0.11(-2.49%)
Jul 31, 2014 4.414 4.466 4.406 4.457 5,151 +0.01(+0.13%)
Jul 30, 2014 4.406 4.508 4.387 4.451 16,795 -0.06(-1.34%)
Jul 29, 2014 4.511 4.511 4.432 4.511 4,046 +0.05(+1.10%)
Jul 28, 2014 4.425 4.425 4.425 4.462 26,063 +0.04(+0.85%)
Jul 25, 2014 4.350 4.459 4.350 4.425 23,099 +0.02(+0.43%)
Jul 24, 2014 4.391 4.519 4.391 4.406 18,691 -0.01(-0.17%)
Jul 23, 2014 4.380 4.493 4.380 4.414 21,631 -0.02(-0.34%)
Jul 22, 2014 4.466 4.534 4.398 4.429 27,454 -0.07(-1.59%)
Jul 21, 2014 4.481 4.530 4.406 4.500 11,846 -0.03(-0.75%)
Jul 18, 2014 4.530 4.534 4.519 4.534 27,839 +0.03(+0.75%)
Jul 17, 2014 4.523 4.534 4.500 4.500 62,690 +0.00(+0.00%)
Jul 16, 2014 4.528 4.534 4.500 4.500 48,765 -0.01(-0.17%)
Jul 15, 2014 4.534 4.534 4.485 4.508 56,919 -0.02(-0.50%)
Jul 14, 2014 4.534 4.534 4.459 4.530 74,331 +0.00(+0.00%)
Jul 11, 2014 4.530 4.530 4.489 4.530 12,937 +0.02(+0.33%)
Jul 10, 2014 4.534 4.534 4.479 4.515 67,353 -0.00(-0.08%)
Jul 09, 2014 4.534 4.534 4.459 4.519 160,114 +0.05(+1.10%)
Jul 08, 2014 4.523 4.523 4.429 4.470 47,256 -0.06(-1.33%)
Jul 07, 2014 4.425 4.534 4.425 4.530 597,682 +0.13(+3.00%)
Jul 03, 2014 4.444 4.398 4.398 4.398 4,248 -0.01(-0.17%)
Jul 02, 2014 4.304 4.493 4.244 4.406 164,790 +0.11(+2.54%)
Jul 01, 2014 4.154 4.304 4.154 4.297 33,148 +0.09(+2.24%)
Jun 30, 2014 4.301 4.301 4.146 4.203 27,948 +0.02(+0.36%)
Jun 27, 2014 4.244 4.304 4.188 4.188 45,998 -0.10(-2.37%)
Jun 26, 2014 4.259 4.312 4.146 4.289 22,781 +0.05(+1.24%)
Jun 25, 2014 4.278 4.301 4.237 4.237 27,932 +0.04(+0.90%)
Jun 24, 2014 4.323 4.331 4.184 4.199 63,099 -0.12(-2.87%)
Jun 23, 2014 4.270 4.368 4.142 4.323 67,111 +0.23(+5.61%)
Jun 20, 2014 4.293 4.508 3.958 4.093 340,752 -0.42(-9.34%)
Jun 19, 2014 4.470 4.515 4.331 4.515 95,533 +0.00(+0.08%)
Jun 18, 2014 4.489 4.519 4.316 4.511 85,030 +0.15(+3.36%)
Jun 17, 2014 4.515 4.515 4.161 4.365 134,480 -0.15(-3.34%)
Jun 16, 2014 4.270 4.519 4.270 4.515 117,092 +0.19(+4.35%)
Jun 13, 2014 4.338 4.353 4.210 4.327 43,722 -0.00(-0.09%)
Jun 12, 2014 4.285 4.363 4.259 4.331 121,519 +0.06(+1.50%)
Jun 11, 2014 4.263 4.282 4.188 4.267 34,170 -0.05(-1.22%)
Jun 10, 2014 4.308 4.319 4.229 4.319 45,774 +0.03(+0.70%)
Jun 06, 2014 4.255 4.293 4.169 4.289 12,395 +0.01(+0.26%)
Jun 05, 2014 4.169 4.331 4.165 4.278 94,463 +0.11(+2.53%)
Jun 04, 2014 4.142 4.218 4.142 4.173 31,361 +0.02(+0.54%)
Jun 03, 2014 4.142 4.184 4.142 4.150 43,265 +0.01(+0.18%)
Jun 02, 2014 4.218 4.218 4.142 4.142 21,395 -0.08(-1.79%)
May 30, 2014 4.165 4.289 4.161 4.218 5,536 -0.07(-1.58%)
May 29, 2014 4.146 4.293 4.146 4.285 17,300 +0.00(+0.00%)
May 28, 2014 4.146 4.285 4.146 4.285 597 +0.13(+3.08%)
May 27, 2014 4.150 4.184 4.150 4.157 8,210 -0.15(-3.50%)
May 22, 2014 4.301 4.308 4.308 4.308 5,842 +0.00(+0.00%)
May 21, 2014 4.312 4.312 4.289 4.308 3,762 -0.00(-0.09%)
May 20, 2014 4.218 4.312 4.218 4.312 11,269 +0.06(+1.33%)
May 19, 2014 4.255 4.274 4.229 4.255 37,349 -0.07(-1.65%)
May 16, 2014 4.282 4.327 4.282 4.327 1,487 -0.00(-0.09%)
May 15, 2014 4.308 4.331 4.308 4.331 2,881 -0.02(-0.44%)
May 14, 2014 4.255 4.440 4.255 4.350 12,788 -0.02(-0.43%)
May 13, 2014 4.334 4.372 4.293 4.368 16,073 -0.08(-1.69%)
May 12, 2014 4.413 4.451 4.407 4.444 15,746 +0.10(+2.34%)
May 09, 2014 4.410 4.417 4.342 4.342 5,316 -0.10(-2.29%)
May 08, 2014 4.444 4.444 4.444 4.444 22,348 +0.01(+0.17%)
May 07, 2014 4.414 4.444 4.297 4.436 8,030 +0.11(+2.43%)
May 06, 2014 4.417 4.417 4.331 4.331 1,800 -0.09(-2.13%)
May 05, 2014 4.440 4.500 4.316 4.425 29,815 +0.01(+0.26%)
May 02, 2014 4.500 4.500 4.414 4.414 2,979 +0.02(+0.51%)
May 01, 2014 4.404 4.404 4.391 4.391 1,842 +0.03(+0.69%)
Apr 30, 2014 4.387 4.387 4.353 4.361 1,667 -0.10(-2.20%)
Apr 29, 2014 4.410 4.515 4.410 4.459 16,503 +0.02(+0.34%)
Apr 28, 2014 4.508 4.515 4.440 4.444 31,507 +0.02(+0.34%)
Apr 25, 2014 4.270 4.508 4.270 4.429 9,477 +0.19(+4.44%)
Apr 24, 2014 4.368 4.368 4.222 4.240 10,616 -0.18(-4.17%)
Apr 23, 2014 4.398 4.481 3.950 4.425 44,803 -0.01(-0.17%)
Apr 22, 2014 4.421 4.511 4.418 4.432 14,302 +0.03(+0.60%)
Apr 21, 2014 4.523 4.523 4.387 4.406 11,346 -0.11(-2.50%)
Apr 17, 2014 4.500 4.519 4.519 4.519 105,156 +0.04(+0.84%)
Apr 16, 2014 4.444 4.500 4.440 4.481 20,540 +0.07(+1.54%)
Apr 15, 2014 4.387 4.462 4.387 4.414 24,902 -0.08(-1.84%)
Apr 14, 2014 4.425 4.496 4.387 4.496 20,194 -0.01(-0.25%)
Apr 11, 2014 4.484 4.508 4.484 4.508 17,932 -0.02(-0.33%)
Apr 10, 2014 4.481 4.530 4.426 4.523 93,846 +0.00(+0.08%)
Apr 09, 2014 4.563 4.575 4.478 4.519 10,526 -0.06(-1.23%)
Apr 08, 2014 4.704 4.707 4.523 4.575 22,688 -0.13(-2.80%)
Apr 07, 2014 4.707 4.711 4.519 4.707 29,892 -0.01(-0.16%)
Apr 04, 2014 4.873 4.873 4.707 4.715 27,582 -0.14(-2.80%)
Apr 03, 2014 4.929 4.929 4.824 4.850 12,600 -0.05(-1.00%)
Apr 02, 2014 4.933 4.933 4.820 4.899 13,110 -0.03(-0.54%)
Apr 01, 2014 4.971 4.971 4.916 4.926 19,406 -0.02(-0.31%)
Mar 31, 2014 5.042 5.042 4.914 4.941 57,299 +0.05(+0.92%)
Mar 28, 2014 4.891 4.896 4.891 4.896 5,576 -0.05(-0.99%)
Mar 27, 2014 4.726 4.971 4.726 4.945 67,069 +0.25(+5.29%)
Mar 26, 2014 4.745 5.046 4.613 4.696 33,573 -0.37(-7.22%)
Mar 25, 2014 4.745 5.061 4.594 5.061 10,767 +0.38(+8.21%)
Mar 24, 2014 4.914 4.914 4.538 4.677 76,331 -0.31(-6.19%)
Mar 21, 2014 5.234 5.234 4.896 4.986 14,166 -0.29(-5.43%)
Mar 20, 2014 5.272 5.272 5.197 5.272 10,765 +0.00(+0.00%)
Mar 19, 2014 5.329 5.423 5.216 5.272 33,987 -0.09(-1.76%)
Mar 18, 2014 5.009 5.611 4.990 5.366 179,971 +0.36(+7.14%)
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.