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

A-Mark Precious Meta (NQ: AMRK )

43.05 -0.38 (-0.87%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2015 6.379 6.461 6.077 6.379 114,264 -0.08(-1.21%)
Nov 27, 2015 6.453 6.461 6.428 6.457 8,203 +0.01(+0.19%)
Nov 25, 2015 6.379 6.445 6.445 6.445 66,333 +0.07(+1.04%)
Nov 24, 2015 6.400 6.554 6.280 6.379 77,778 +0.00(+0.06%)
Nov 23, 2015 6.433 6.488 6.223 6.375 84,999 -0.06(-0.90%)
Nov 20, 2015 6.379 6.445 6.301 6.433 27,575 +0.16(+2.63%)
Nov 19, 2015 6.173 6.379 5.762 6.268 40,534 -0.00(-0.07%)
Nov 18, 2015 6.326 6.585 6.186 6.272 64,783 -0.16(-2.56%)
Nov 17, 2015 6.511 6.585 6.313 6.437 66,304 -0.07(-1.14%)
Nov 16, 2015 6.577 6.577 6.391 6.511 32,989 +0.16(+2.59%)
Nov 13, 2015 6.605 6.976 6.317 6.346 58,905 -0.19(-2.93%)
Nov 12, 2015 6.367 6.688 6.367 6.538 93,156 +0.17(+2.68%)
Nov 11, 2015 6.050 6.996 6.050 6.367 80,669 +0.43(+7.32%)
Nov 10, 2015 6.070 6.070 5.885 5.933 40,543 -0.13(-2.11%)
Nov 09, 2015 6.163 6.163 5.978 6.060 10,032 +0.16(+2.72%)
Nov 06, 2015 6.060 6.085 5.896 5.900 5,118 -0.16(-2.58%)
Nov 05, 2015 6.056 6.088 5.990 6.056 11,069 +0.00(+0.00%)
Nov 04, 2015 5.941 6.060 5.941 6.056 14,163 +0.11(+1.80%)
Nov 03, 2015 5.949 5.957 5.900 5.949 5,834 +0.05(+0.91%)
Nov 02, 2015 5.896 5.953 5.896 5.896 11,729 -0.06(-1.03%)
Oct 30, 2015 5.653 5.957 5.629 5.957 23,932 +0.28(+4.92%)
Oct 29, 2015 5.752 5.752 5.629 5.678 14,433 -0.07(-1.14%)
Oct 28, 2015 5.711 5.793 5.674 5.744 16,733 -0.02(-0.36%)
Oct 27, 2015 5.744 5.805 5.694 5.764 13,028 -0.07(-1.27%)
Oct 26, 2015 5.781 5.842 5.650 5.838 12,946 -0.01(-0.21%)
Oct 23, 2015 5.711 5.851 5.711 5.851 9,679 +0.18(+3.19%)
Oct 22, 2015 5.838 5.871 5.633 5.670 26,612 -0.21(-3.50%)
Oct 21, 2015 5.674 5.957 5.674 5.875 33,768 +0.14(+2.51%)
Oct 20, 2015 5.510 5.953 5.510 5.731 27,194 +0.11(+1.97%)
Oct 19, 2015 5.518 5.621 5.300 5.621 57,740 +0.13(+2.40%)
Oct 16, 2015 5.341 5.567 5.341 5.489 32,772 +0.11(+1.98%)
Oct 15, 2015 5.403 5.403 5.280 5.382 20,187 -0.02(-0.46%)
Oct 14, 2015 5.440 5.444 5.210 5.407 7,352 -0.04(-0.68%)
Oct 13, 2015 5.547 5.547 4.939 5.444 28,798 -0.10(-1.85%)
Oct 12, 2015 5.337 5.559 5.263 5.547 6,323 +0.21(+3.85%)
Oct 09, 2015 5.403 5.542 5.238 5.341 13,890 +0.00(+0.00%)
Oct 08, 2015 5.123 5.452 5.123 5.341 47,293 +0.15(+2.85%)
Oct 07, 2015 5.037 5.366 4.996 5.193 85,192 +0.16(+3.10%)
Oct 06, 2015 4.836 5.167 4.828 5.037 76,381 +0.17(+3.55%)
Oct 05, 2015 4.815 4.889 4.815 4.865 68,902 +0.08(+1.63%)
Oct 02, 2015 4.684 4.848 4.680 4.786 22,633 +0.08(+1.75%)
Oct 01, 2015 4.712 4.713 4.696 4.704 2,217 -0.05(-0.95%)
Sep 30, 2015 4.704 4.758 4.573 4.750 31,098 +0.09(+1.85%)
Sep 29, 2015 4.815 4.815 4.663 4.663 5,773 -0.17(-3.57%)
Sep 28, 2015 4.791 4.848 4.630 4.836 40,201 +0.00(+0.00%)
Sep 25, 2015 4.848 4.889 4.828 4.836 34,077 +0.04(+0.77%)
Sep 24, 2015 4.733 4.848 4.725 4.799 66,424 +0.12(+2.55%)
Sep 23, 2015 4.692 4.700 4.618 4.680 27,749 -0.04(-0.78%)
Sep 22, 2015 4.725 4.762 4.684 4.717 21,888 -0.09(-1.84%)
Sep 21, 2015 4.633 4.834 4.633 4.805 42,694 +0.16(+3.44%)
Sep 18, 2015 4.756 4.858 4.641 4.645 124,769 -0.07(-1.48%)
Sep 17, 2015 4.711 4.715 4.674 4.715 32,350 +0.04(+0.88%)
Sep 16, 2015 4.612 4.715 4.612 4.674 34,213 +0.06(+1.35%)
Sep 15, 2015 4.563 4.612 4.563 4.611 36,109 +0.02(+0.43%)
Sep 14, 2015 4.452 4.612 4.448 4.592 55,109 +0.17(+3.80%)
Sep 11, 2015 4.333 4.493 4.227 4.424 95,019 +0.07(+1.51%)
Sep 10, 2015 4.420 4.440 4.309 4.358 89,055 -0.08(-1.85%)
Sep 09, 2015 4.473 4.526 4.428 4.440 59,315 -0.02(-0.46%)
Sep 08, 2015 4.354 4.555 4.325 4.461 167,539 +0.10(+2.26%)
Sep 04, 2015 4.305 4.362 4.362 4.362 30,977 +0.06(+1.33%)
Sep 03, 2015 4.223 4.305 4.223 4.305 6,985 +0.00(+0.00%)
Sep 02, 2015 4.276 4.313 4.268 4.305 5,875 +0.00(+0.00%)
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.