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

A-Mark Precious Meta (NQ: AMRK )

36.76 -0.74 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 31, 2018 5.473 5.495 5.465 5.465 4,171 +0.00(+0.07%)
May 30, 2018 5.381 5.556 5.381 5.461 19,455 +0.07(+1.25%)
May 29, 2018 5.429 5.429 5.227 5.393 4,793 +0.16(+3.03%)
May 24, 2018 5.235 5.235 5.235 0 +0.00(+0.08%)
May 23, 2018 5.239 5.348 5.231 5.231 4,686 -0.01(-0.23%)
May 22, 2018 5.303 5.303 5.211 5.243 3,866 -0.00(-0.08%)
May 21, 2018 5.251 5.429 5.247 5.247 4,161 -0.07(-1.27%)
May 18, 2018 5.172 5.314 5.132 5.314 5,161 +0.18(+3.47%)
May 17, 2018 5.116 5.164 5.108 5.136 8,626 -0.04(-0.69%)
May 16, 2018 5.267 5.404 5.152 5.172 18,379 -0.13(-2.54%)
May 15, 2018 5.152 5.421 5.132 5.306 35,675 +0.11(+2.13%)
May 14, 2018 5.290 5.294 5.172 5.195 12,982 -0.09(-1.72%)
May 11, 2018 5.283 5.286 5.275 5.286 3,012 -0.01(-0.22%)
May 10, 2018 5.108 5.298 5.077 5.298 45,935 +0.14(+2.77%)
May 09, 2018 5.176 5.207 5.065 5.156 56,319 -0.11(-2.11%)
May 08, 2018 5.332 5.378 5.267 5.267 6,497 -0.04(-0.82%)
May 07, 2018 5.425 5.425 5.255 5.310 14,773 -0.06(-1.03%)
May 04, 2018 5.389 5.389 5.346 5.366 1,853 -0.05(-0.95%)
May 03, 2018 5.433 5.488 5.326 5.417 5,260 +0.07(+1.33%)
May 02, 2018 5.437 5.536 5.259 5.346 19,859 -0.08(-1.39%)
May 01, 2018 5.645 5.645 5.389 5.421 4,952 +0.10(+1.94%)
Apr 30, 2018 5.560 5.849 5.314 5.318 18,538 -0.22(-4.00%)
Apr 27, 2018 5.568 5.587 5.465 5.540 24,296 +0.03(+0.58%)
Apr 26, 2018 5.532 5.742 5.508 5.508 12,624 -0.02(-0.36%)
Apr 25, 2018 5.457 5.536 5.433 5.528 15,076 +0.00(+0.07%)
Apr 24, 2018 5.477 5.560 5.385 5.524 34,574 +0.08(+1.45%)
Apr 23, 2018 5.560 5.560 5.445 5.445 2,590 -0.08(-1.43%)
Apr 20, 2018 5.702 5.702 5.524 5.524 5,245 -0.00(-0.07%)
Apr 19, 2018 5.504 5.805 5.504 5.528 24,086 -0.03(-0.50%)
Apr 18, 2018 5.243 5.615 5.243 5.556 37,700 +0.23(+4.23%)
Apr 17, 2018 5.057 5.346 5.057 5.330 25,369 +0.25(+4.83%)
Apr 13, 2018 5.085 5.085 5.085 419 +0.11(+2.23%)
Apr 12, 2018 4.890 5.029 4.890 4.974 26,859 +0.12(+2.45%)
Apr 11, 2018 4.894 4.910 4.855 4.855 4,505 +0.09(+1.83%)
Apr 10, 2018 4.780 4.807 4.764 4.768 5,075 +0.02(+0.33%)
Apr 09, 2018 4.788 4.788 4.752 4.752 12,997 -0.01(-0.17%)
Apr 06, 2018 4.922 4.922 4.752 4.760 16,611 -0.20(-4.05%)
Apr 05, 2018 4.752 4.961 4.748 4.961 1,555 +0.19(+4.05%)
Apr 04, 2018 4.871 5.073 4.760 4.768 38,622 -0.15(-3.06%)
Apr 03, 2018 4.849 4.918 4.811 4.918 20,735 +0.16(+3.41%)
Apr 02, 2018 4.863 4.863 4.752 4.756 18,806 -0.10(-1.96%)
Mar 29, 2018 4.851 4.851 4.851 0 +0.10(+2.08%)
Mar 28, 2018 4.689 4.837 4.681 4.752 37,904 +0.08(+1.65%)
Mar 27, 2018 4.423 4.700 4.423 4.675 165,289 +0.12(+2.65%)
Mar 26, 2018 4.609 4.609 4.491 4.554 27,594 -0.11(-2.46%)
Mar 23, 2018 4.459 4.673 4.415 4.669 19,197 +0.21(+4.61%)
Mar 22, 2018 4.415 4.522 4.415 4.463 15,914 +0.04(+0.81%)
Mar 21, 2018 4.534 4.760 4.427 4.427 40,124 -0.19(-4.03%)
Mar 20, 2018 4.384 4.823 4.384 4.613 23,700 +0.22(+4.95%)
Mar 19, 2018 4.380 4.411 4.376 4.395 6,113 +0.02(+0.45%)
Mar 16, 2018 4.586 4.740 4.376 4.376 71,148 -0.14(-3.16%)
Mar 15, 2018 4.558 4.558 4.447 4.518 5,288 -0.06(-1.21%)
Mar 14, 2018 4.566 4.653 4.554 4.574 20,364 +0.02(+0.43%)
Mar 13, 2018 4.506 4.653 4.506 4.554 36,995 +0.01(+0.17%)
Mar 12, 2018 4.633 4.673 4.546 4.546 42,150 -0.00(-0.09%)
Mar 09, 2018 4.479 4.649 4.479 4.550 55,645 +0.04(+0.88%)
Mar 08, 2018 4.506 4.653 4.447 4.510 7,555 +0.07(+1.61%)
Mar 07, 2018 4.439 4.475 4.427 4.439 7,947 -0.05(-1.06%)
Mar 06, 2018 4.427 4.558 4.392 4.487 25,402 +0.10(+2.16%)
Mar 05, 2018 4.427 4.475 4.352 4.392 21,222 -0.08(-1.68%)
Mar 02, 2018 4.336 4.467 4.336 4.467 21,914 +0.13(+3.01%)
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.