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

A-Mark Precious Meta (NQ: AMRK )

43.26 -1.17 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 4.194 4.284 4.194 4.284 12,954 +0.06(+1.46%)
Jan 29, 2015 4.182 4.223 4.182 4.223 17,347 +0.03(+0.78%)
Jan 28, 2015 4.120 4.198 4.120 4.190 40,199 +0.01(+0.20%)
Jan 27, 2015 4.100 4.198 4.100 4.182 60,656 +0.05(+1.09%)
Jan 26, 2015 4.026 4.198 4.026 4.137 155,075 +0.11(+2.64%)
Jan 23, 2015 4.079 4.082 4.026 4.030 10,244 +0.00(+0.00%)
Jan 22, 2015 4.059 4.059 3.997 4.030 23,903 -0.03(-0.71%)
Jan 21, 2015 4.034 4.075 4.006 4.059 84,457 +0.06(+1.38%)
Jan 20, 2015 3.997 4.018 3.981 4.003 24,574 +0.03(+0.77%)
Jan 16, 2015 3.944 3.997 3.944 3.973 22,959 +0.03(+0.73%)
Jan 15, 2015 4.079 4.092 3.944 3.944 40,411 -0.11(-2.63%)
Jan 14, 2015 4.063 4.071 4.038 4.051 4,995 +0.02(+0.41%)
Jan 13, 2015 4.030 4.083 3.940 4.034 16,571 +0.02(+0.41%)
Jan 12, 2015 4.018 4.018 4.018 4.018 253 +0.04(+0.93%)
Jan 09, 2015 3.981 3.993 3.981 3.981 1,707 -0.01(-0.31%)
Jan 08, 2015 4.018 4.018 3.993 3.993 2,402 -0.09(-2.11%)
Jan 07, 2015 3.940 4.087 3.940 4.079 13,832 +0.14(+3.54%)
Jan 06, 2015 4.075 4.075 3.928 3.940 16,078 -0.15(-3.61%)
Jan 05, 2015 4.030 4.088 3.960 4.088 24,923 +0.00(+0.00%)
Jan 02, 2015 4.022 4.100 4.022 4.088 5,014 +0.00(+0.00%)
Dec 31, 2014 3.971 4.088 4.088 4.088 20,488 +0.10(+2.57%)
Dec 30, 2014 3.956 4.088 3.956 3.985 10,132 +0.01(+0.21%)
Dec 29, 2014 3.956 3.997 3.956 3.977 2,319 +0.05(+1.36%)
Dec 26, 2014 3.997 4.092 3.924 3.924 74,591 -0.05(-1.24%)
Dec 24, 2014 4.030 3.973 3.973 3.973 73,174 -0.01(-0.30%)
Dec 23, 2014 4.092 4.092 3.960 3.985 3,075 -0.08(-2.02%)
Dec 22, 2014 4.100 4.100 3.965 4.067 5,883 -0.02(-0.60%)
Dec 19, 2014 4.071 4.092 3.950 4.092 25,679 +0.09(+2.25%)
Dec 18, 2014 4.051 4.083 3.977 4.001 18,847 -0.08(-2.01%)
Dec 17, 2014 3.956 4.083 3.940 4.083 34,604 +0.19(+4.95%)
Dec 16, 2014 4.001 4.096 3.858 3.891 44,958 -0.13(-3.26%)
Dec 15, 2014 4.083 4.100 3.989 4.022 5,329 -0.02(-0.51%)
Dec 12, 2014 3.833 4.100 3.833 4.042 52,641 +0.15(+3.79%)
Dec 11, 2014 3.870 4.032 3.854 3.895 83,535 +0.02(+0.64%)
Dec 10, 2014 3.915 3.950 3.854 3.870 136,652 -0.05(-1.36%)
Dec 09, 2014 3.899 4.100 3.850 3.924 39,914 +0.02(+0.63%)
Dec 08, 2014 4.022 4.022 3.895 3.899 6,283 -0.14(-3.45%)
Dec 05, 2014 4.042 4.096 4.018 4.038 27,864 -0.06(-1.50%)
Dec 04, 2014 4.083 4.100 3.997 4.100 10,000 +0.00(+0.00%)
Dec 03, 2014 4.100 4.112 4.096 4.100 7,561 -0.04(-0.89%)
Dec 02, 2014 4.100 4.313 4.100 4.137 26,308 +0.05(+1.31%)
Dec 01, 2014 3.895 4.096 3.895 4.083 39,367 +0.19(+4.84%)
Nov 28, 2014 3.895 3.899 3.895 3.895 9,024 -0.02(-0.63%)
Nov 26, 2014 3.960 3.919 3.919 3.919 31,220 -0.12(-2.94%)
Nov 25, 2014 3.940 4.055 3.821 4.038 116,964 +0.10(+2.50%)
Nov 24, 2014 4.088 4.088 3.854 3.940 68,888 -0.11(-2.73%)
Nov 21, 2014 4.100 4.100 4.018 4.051 31,908 -0.05(-1.20%)
Nov 20, 2014 3.993 4.100 3.985 4.100 93,533 +0.07(+1.73%)
Nov 19, 2014 4.035 4.055 3.936 4.030 48,590 -0.02(-0.61%)
Nov 18, 2014 4.104 4.297 4.034 4.055 64,017 -0.06(-1.54%)
Nov 17, 2014 4.182 4.182 4.112 4.118 123,054 -0.19(-4.52%)
Nov 14, 2014 4.190 4.313 4.182 4.313 1,097 +0.12(+2.94%)
Nov 13, 2014 4.206 4.219 4.165 4.190 30,686 +0.03(+0.69%)
Nov 12, 2014 4.243 4.243 4.161 4.161 149,285 -0.14(-3.24%)
Nov 11, 2014 4.309 4.309 4.301 4.301 1,122 +0.00(+0.10%)
Nov 10, 2014 4.317 4.317 4.297 4.297 4,505 +0.07(+1.75%)
Nov 07, 2014 4.260 4.260 4.202 4.223 12,144 -0.04(-0.96%)
Nov 06, 2014 4.264 4.264 4.223 4.264 18,025 +0.04(+0.87%)
Nov 05, 2014 4.321 4.321 4.227 4.227 12,961 -0.06(-1.42%)
Nov 04, 2014 4.161 4.301 4.161 4.288 5,658 +0.02(+0.56%)
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.