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

A-Mark Precious Meta (NQ: AMRK )

43.19 -1.24 (-2.80%)
Streaming Delayed Price Updated: 3:48 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 (%)
Aug 31, 2017 7.388 7.398 7.133 7.144 74,375 -0.11(-1.49%)
Aug 30, 2017 7.294 7.494 7.169 7.252 104,260 +0.00(+0.00%)
Aug 29, 2017 7.181 7.369 7.135 7.252 140,201 +0.03(+0.40%)
Aug 28, 2017 7.115 7.265 7.110 7.223 22,922 +0.06(+0.87%)
Aug 25, 2017 7.177 7.215 7.115 7.160 18,256 +0.02(+0.23%)
Aug 24, 2017 7.336 7.343 7.085 7.144 68,816 -0.10(-1.38%)
Aug 23, 2017 7.223 7.294 7.144 7.244 139,026 +0.06(+0.81%)
Aug 22, 2017 7.273 7.294 7.169 7.186 74,444 -0.02(-0.29%)
Aug 21, 2017 7.223 7.318 7.085 7.206 209,214 +0.10(+1.47%)
Aug 18, 2017 7.148 7.275 7.010 7.102 103,116 -0.11(-1.50%)
Aug 17, 2017 7.356 7.481 7.085 7.211 59,218 -0.27(-3.62%)
Aug 16, 2017 7.211 7.619 7.211 7.481 63,583 +0.18(+2.45%)
Aug 15, 2017 6.835 7.350 6.827 7.302 139,359 +0.49(+7.25%)
Aug 14, 2017 6.940 6.940 6.773 6.808 27,524 -0.01(-0.15%)
Aug 11, 2017 6.777 6.906 6.777 6.819 32,090 -0.10(-1.45%)
Aug 10, 2017 6.960 7.002 6.831 6.919 30,789 -0.07(-0.95%)
Aug 09, 2017 6.835 7.015 6.764 6.985 82,251 +0.15(+2.13%)
Aug 08, 2017 6.794 6.852 6.731 6.840 28,220 +0.09(+1.30%)
Aug 07, 2017 6.431 6.790 6.431 6.752 29,818 +0.32(+4.92%)
Aug 04, 2017 6.481 6.523 6.435 6.435 7,334 -0.03(-0.39%)
Aug 03, 2017 6.435 6.502 6.351 6.460 7,658 +0.03(+0.45%)
Aug 02, 2017 6.498 6.525 6.385 6.431 4,395 -0.02(-0.39%)
Aug 01, 2017 6.331 6.456 6.294 6.456 19,837 +0.18(+2.79%)
Jul 31, 2017 6.237 6.331 6.210 6.281 10,439 +0.01(+0.20%)
Jul 28, 2017 6.210 6.269 6.210 6.269 8,918 +0.06(+0.94%)
Jul 27, 2017 6.269 6.269 6.210 6.210 7,195 -0.01(-0.13%)
Jul 26, 2017 6.189 6.248 6.189 6.219 10,688 +0.07(+1.08%)
Jul 25, 2017 6.252 6.285 6.152 6.152 27,042 -0.05(-0.74%)
Jul 24, 2017 6.256 6.256 6.192 6.198 20,588 -0.05(-0.73%)
Jul 21, 2017 6.214 6.248 6.210 6.244 36,375 +0.03(+0.47%)
Jul 20, 2017 6.148 6.258 6.148 6.214 12,565 +0.06(+0.95%)
Jul 19, 2017 6.202 6.285 6.156 6.156 11,838 -0.03(-0.47%)
Jul 18, 2017 6.181 6.319 6.181 6.185 11,672 -0.09(-1.40%)
Jul 17, 2017 6.256 6.273 6.210 6.273 15,240 +0.10(+1.55%)
Jul 14, 2017 6.252 6.381 6.177 6.177 20,681 -0.12(-1.95%)
Jul 13, 2017 6.264 6.327 6.148 6.300 20,132 +0.06(+0.90%)
Jul 12, 2017 6.494 6.702 6.244 6.244 74,564 -0.23(-3.48%)
Jul 11, 2017 7.002 7.002 6.469 6.469 80,183 -0.48(-6.84%)
Jul 10, 2017 7.181 7.181 6.944 6.944 7,178 -0.02(-0.30%)
Jul 07, 2017 6.981 7.227 6.965 6.965 29,261 +0.03(+0.48%)
Jul 06, 2017 6.802 7.081 6.802 6.931 42,483 +0.10(+1.40%)
Jul 05, 2017 6.994 7.016 6.794 6.835 6,214 -0.10(-1.50%)
Jul 03, 2017 6.973 6.973 6.810 6.940 19,885 +0.11(+1.61%)
Jun 30, 2017 7.035 7.048 6.823 6.830 16,578 +0.06(+0.84%)
Jun 29, 2017 6.502 6.860 6.498 6.773 47,743 +0.30(+4.70%)
Jun 28, 2017 6.406 6.623 6.402 6.469 23,664 +0.03(+0.39%)
Jun 27, 2017 6.523 6.635 6.444 6.444 23,517 -0.06(-0.90%)
Jun 26, 2017 6.617 6.805 6.452 6.502 65,672 +0.08(+1.17%)
Jun 23, 2017 6.606 6.669 6.377 6.427 103,898 +0.05(+0.72%)
Jun 22, 2017 6.502 6.600 6.381 6.381 40,307 -0.23(-3.41%)
Jun 21, 2017 6.460 6.660 6.444 6.606 48,158 +0.07(+1.08%)
Jun 20, 2017 6.694 6.996 6.531 6.535 69,471 -0.40(-5.71%)
Jun 19, 2017 6.731 6.931 6.460 6.931 61,188 +0.26(+3.94%)
Jun 16, 2017 7.021 7.021 6.669 6.669 66,795 -0.22(-3.15%)
Jun 15, 2017 6.902 6.981 6.881 6.885 6,274 -0.11(-1.55%)
Jun 14, 2017 7.081 7.081 6.991 6.994 4,683 -0.01(-0.18%)
Jun 13, 2017 7.065 7.248 6.956 7.006 25,074 +0.05(+0.66%)
Jun 12, 2017 6.469 7.031 6.294 6.960 61,704 +0.19(+2.74%)
Jun 09, 2017 6.356 6.894 6.356 6.775 24,894 +0.38(+5.89%)
Jun 08, 2017 6.344 6.494 6.344 6.398 4,352 +0.06(+0.99%)
Jun 07, 2017 6.564 6.564 6.285 6.335 28,916 -0.02(-0.33%)
Jun 06, 2017 6.356 6.373 6.356 6.356 4,805 -0.03(-0.39%)
Jun 05, 2017 6.460 7.052 6.356 6.381 42,987 -0.02(-0.26%)
Jun 02, 2017 6.610 6.771 6.398 6.398 64,015 -0.20(-3.09%)
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.