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

A-Mark Precious Meta (NQ: AMRK )

37.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2018 5.286 5.286 5.286 0 +0.06(+1.17%)
Aug 30, 2018 5.263 5.267 5.225 5.225 3,866 -0.03(-0.57%)
Aug 29, 2018 5.275 5.286 5.187 5.255 12,624 -0.11(-1.99%)
Aug 28, 2018 5.259 5.362 5.259 5.362 1,818 +0.08(+1.50%)
Aug 27, 2018 5.322 5.342 5.283 5.283 7,106 -0.03(-0.52%)
Aug 24, 2018 5.306 5.378 5.306 5.310 5,555 +0.04(+0.75%)
Aug 23, 2018 5.318 5.366 5.271 5.271 5,404 -0.01(-0.15%)
Aug 22, 2018 5.269 5.524 5.251 5.279 6,219 +0.07(+1.37%)
Aug 21, 2018 5.164 5.306 5.158 5.207 9,156 +0.06(+1.15%)
Aug 20, 2018 5.148 5.148 5.148 5.148 4,772 -0.04(-0.69%)
Aug 17, 2018 5.144 5.211 5.144 5.184 31,566 +0.04(+0.85%)
Aug 16, 2018 5.259 5.409 5.140 5.140 12,805 -0.14(-2.63%)
Aug 15, 2018 5.203 5.370 5.203 5.279 7,783 +0.02(+0.38%)
Aug 14, 2018 5.243 5.346 5.132 5.259 24,250 -0.08(-1.56%)
Aug 13, 2018 5.275 5.342 5.144 5.342 12,762 -0.04(-0.66%)
Aug 10, 2018 5.397 5.397 5.191 5.378 5,555 +0.04(+0.67%)
Aug 09, 2018 5.397 5.599 5.247 5.342 29,071 -0.11(-2.00%)
Aug 08, 2018 5.346 5.465 5.310 5.451 83,928 +0.14(+2.72%)
Aug 07, 2018 5.318 5.350 5.219 5.306 40,495 -0.04(-0.74%)
Aug 06, 2018 5.370 5.421 5.140 5.346 61,587 -0.01(-0.22%)
Aug 03, 2018 5.465 5.465 5.330 5.358 16,414 +0.00(+0.07%)
Aug 02, 2018 5.366 5.429 5.279 5.354 6,765 +0.13(+2.58%)
Aug 01, 2018 5.306 5.366 5.176 5.219 6,202 -0.07(-1.27%)
Jul 31, 2018 5.334 5.370 5.120 5.286 19,149 +0.08(+1.44%)
Jul 30, 2018 5.108 5.211 5.104 5.211 9,959 +0.08(+1.46%)
Jul 27, 2018 4.989 5.136 4.950 5.136 18,939 +0.13(+2.69%)
Jul 26, 2018 4.859 5.009 4.859 5.001 22,412 +0.09(+1.90%)
Jul 25, 2018 4.875 4.910 4.875 4.908 204,623 +0.06(+1.18%)
Jul 24, 2018 4.879 4.930 4.851 4.851 15,114 -0.07(-1.37%)
Jul 23, 2018 4.993 4.993 4.855 4.918 2,469 -0.02(-0.40%)
Jul 20, 2018 4.898 4.993 4.851 4.938 25,609 +0.03(+0.65%)
Jul 19, 2018 5.001 5.001 4.894 4.906 13,629 -0.04(-0.88%)
Jul 18, 2018 5.005 5.104 4.922 4.950 69,330 -0.08(-1.57%)
Jul 17, 2018 5.033 5.104 5.009 5.029 6,550 -0.02(-0.39%)
Jul 16, 2018 5.033 5.049 5.009 5.049 19,379 +0.00(+0.00%)
Jul 13, 2018 5.041 5.108 5.009 5.049 13,285 -0.05(-0.93%)
Jul 12, 2018 5.120 5.120 5.013 5.096 25,583 -0.02(-0.39%)
Jul 11, 2018 5.094 5.116 5.092 5.116 6,139 +0.02(+0.39%)
Jul 10, 2018 5.148 5.148 5.096 5.096 3,245 -0.05(-1.00%)
Jul 09, 2018 5.192 5.199 5.108 5.148 48,564 -0.05(-0.99%)
Jul 06, 2018 5.148 5.199 5.148 5.199 2,020 +0.05(+1.00%)
Jul 05, 2018 5.239 5.243 5.069 5.148 21,871 -0.24(-4.41%)
Jul 03, 2018 5.385 5.385 5.385 0 +0.23(+4.53%)
Jul 02, 2018 5.211 5.267 5.104 5.152 13,512 -0.11(-2.03%)
Jun 29, 2018 5.195 5.366 5.136 5.259 34,344 +0.03(+0.61%)
Jun 28, 2018 5.267 5.267 5.144 5.227 33,288 +0.04(+0.84%)
Jun 27, 2018 5.255 5.395 5.142 5.184 73,289 -0.10(-1.95%)
Jun 26, 2018 5.417 5.417 5.069 5.286 29,109 +0.16(+3.17%)
Jun 25, 2018 5.528 5.528 5.053 5.124 9,045 -0.29(-5.34%)
Jun 22, 2018 5.421 5.469 5.322 5.413 9,214 -0.07(-1.30%)
Jun 21, 2018 5.475 5.557 5.283 5.484 8,666 -0.01(-0.14%)
Jun 20, 2018 5.540 5.540 5.492 5.492 3,128 +0.03(+0.51%)
Jun 19, 2018 5.484 5.568 5.387 5.465 8,639 +0.00(+0.04%)
Jun 18, 2018 5.544 5.651 5.433 5.463 20,298 -0.03(-0.61%)
Jun 15, 2018 5.429 5.504 5.429 5.496 8,954 -0.02(-0.36%)
Jun 14, 2018 5.524 5.524 5.441 5.516 14,725 +0.08(+1.46%)
Jun 13, 2018 5.461 5.552 5.342 5.437 49,703 -0.02(-0.44%)
Jun 12, 2018 5.512 5.544 5.389 5.461 5,459 -0.04(-0.65%)
Jun 11, 2018 5.433 5.599 5.433 5.496 3,295 +0.04(+0.65%)
Jun 08, 2018 5.498 5.516 5.461 5.461 3,391 -0.03(-0.47%)
Jun 07, 2018 5.484 5.510 5.481 5.486 2,353 +0.01(+0.11%)
Jun 06, 2018 5.619 5.675 5.481 5.481 9,197 +0.03(+0.51%)
Jun 05, 2018 5.457 5.457 5.301 5.453 22,015 -0.08(-1.36%)
Jun 04, 2018 5.596 5.611 5.520 5.528 3,656 -0.04(-0.71%)
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.