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

A-Mark Precious Meta (NQ: AMRK )

38.22 +0.48 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2015 3.890 3.973 3.890 3.973 27,789 +0.10(+2.63%)
Aug 28, 2015 3.766 3.932 3.766 3.871 4,657 -0.03(-0.68%)
Aug 26, 2015 3.950 3.898 3.898 3.898 5,576 -0.01(-0.19%)
Aug 25, 2015 4.011 4.011 3.913 3.905 5,873 -0.06(-1.52%)
Aug 24, 2015 4.033 4.033 3.958 3.965 13,147 -0.02(-0.57%)
Aug 21, 2015 4.048 4.048 3.954 3.988 15,863 -0.01(-0.19%)
Aug 20, 2015 3.984 3.996 3.984 3.996 5,045 +0.06(+1.43%)
Aug 19, 2015 4.020 4.020 3.935 3.939 8,205 -0.08(-1.97%)
Aug 18, 2015 3.939 4.041 3.826 4.018 71,583 +0.08(+1.91%)
Aug 17, 2015 3.879 3.954 3.879 3.943 13,704 -0.02(-0.38%)
Aug 14, 2015 3.988 3.992 3.954 3.958 9,995 +0.00(+0.00%)
Aug 13, 2015 3.935 3.973 3.935 3.958 11,145 -0.01(-0.19%)
Aug 12, 2015 3.928 3.992 3.916 3.965 5,443 -0.01(-0.19%)
Aug 11, 2015 3.954 3.973 3.950 3.973 7,793 -0.03(-0.72%)
Aug 10, 2015 4.003 4.003 4.002 4.002 6,373 +0.06(+1.65%)
Aug 07, 2015 3.958 4.011 3.916 3.937 71,479 -0.04(-0.99%)
Aug 06, 2015 3.962 3.992 3.950 3.977 51,816 -0.05(-1.31%)
Aug 05, 2015 4.014 4.047 3.992 4.029 16,323 +0.07(+1.81%)
Aug 04, 2015 3.954 4.011 3.954 3.958 10,977 +0.00(+0.10%)
Aug 03, 2015 4.011 4.029 3.954 3.954 15,168 +0.00(+0.00%)
Jul 31, 2015 3.954 3.992 3.935 3.954 28,020 -0.03(-0.66%)
Jul 30, 2015 3.935 3.987 3.935 3.980 1,056 +0.04(+1.05%)
Jul 29, 2015 3.962 3.965 3.939 3.939 30,317 -0.03(-0.76%)
Jul 28, 2015 3.992 3.996 3.969 3.969 9,063 -0.02(-0.47%)
Jul 27, 2015 4.003 4.029 3.988 3.988 9,408 -0.10(-2.42%)
Jul 24, 2015 3.894 4.087 3.867 4.087 52,363 +0.14(+3.56%)
Jul 23, 2015 3.954 3.954 3.947 3.947 3,181 -0.01(-0.19%)
Jul 22, 2015 3.950 4.063 3.939 3.954 19,785 -0.08(-1.96%)
Jul 21, 2015 3.935 4.033 3.935 4.033 18,864 +0.03(+0.66%)
Jul 20, 2015 3.954 4.011 3.871 4.007 13,261 +0.05(+1.33%)
Jul 17, 2015 3.954 3.954 3.954 3.954 4,676 +0.07(+1.84%)
Jul 16, 2015 3.947 3.969 3.879 3.883 13,080 -0.07(-1.72%)
Jul 15, 2015 3.928 3.950 3.928 3.950 4,086 +0.00(+0.01%)
Jul 14, 2015 3.879 3.950 3.875 3.950 15,112 +0.03(+0.86%)
Jul 13, 2015 3.864 3.916 3.864 3.916 6,904 -0.04(-0.95%)
Jul 10, 2015 3.939 3.954 3.939 3.954 2,921 +0.02(+0.57%)
Jul 09, 2015 3.954 3.954 3.898 3.932 12,948 +0.00(+0.00%)
Jul 08, 2015 3.875 4.018 3.875 3.932 40,979 +0.05(+1.26%)
Jul 07, 2015 3.950 3.973 3.879 3.883 8,417 -0.09(-2.27%)
Jul 06, 2015 3.973 3.984 3.969 3.973 15,768 -0.04(-0.94%)
Jul 02, 2015 4.007 4.011 4.011 4.011 42,221 +0.00(+0.09%)
Jul 01, 2015 4.026 4.026 3.875 4.007 2,023 +0.06(+1.62%)
Jun 30, 2015 3.954 4.026 3.935 3.943 6,519 -0.03(-0.76%)
Jun 29, 2015 3.992 3.999 3.962 3.973 14,761 -0.04(-0.94%)
Jun 26, 2015 3.988 4.060 3.988 4.011 18,179 +0.02(+0.57%)
Jun 25, 2015 3.969 4.180 3.958 3.988 18,073 +0.03(+0.86%)
Jun 24, 2015 3.977 3.992 3.954 3.954 9,302 -0.06(-1.41%)
Jun 22, 2015 4.048 4.011 4.011 4.011 10,621 -0.04(-0.93%)
Jun 19, 2015 4.139 4.142 4.029 4.048 25,049 +0.05(+1.22%)
Jun 18, 2015 3.898 4.044 3.894 3.999 6,306 -0.02(-0.56%)
Jun 17, 2015 3.871 4.131 3.871 4.022 38,961 +0.10(+2.58%)
Jun 16, 2015 3.920 3.982 3.916 3.921 7,209 -0.05(-1.32%)
Jun 15, 2015 3.947 4.044 3.947 3.973 25,139 +0.02(+0.57%)
Jun 11, 2015 4.007 3.950 3.950 3.950 244 -0.05(-1.32%)
Jun 10, 2015 3.977 4.011 3.928 4.003 4,543 -0.03(-0.65%)
Jun 09, 2015 4.026 4.029 3.947 4.029 2,759 +0.00(+0.00%)
Jun 08, 2015 4.029 4.029 4.029 4.029 5,857 -0.02(-0.47%)
Jun 05, 2015 3.965 4.048 3.958 4.048 7,496 +0.02(+0.46%)
Jun 04, 2015 3.947 4.030 3.947 4.030 2,235 -0.03(-0.73%)
Jun 03, 2015 3.928 4.131 3.928 4.060 5,794 +0.12(+2.96%)
Jun 02, 2015 4.116 4.116 3.920 3.943 6,904 -0.11(-2.69%)
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.