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

A-Mark Precious Meta (NQ: AMRK )

40.12 +1.58 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2020 6.732 6.909 6.609 6.708 67,678 +0.02(+0.36%)
May 28, 2020 6.870 6.870 6.684 6.684 46,203 -0.07(-1.06%)
May 27, 2020 6.724 7.005 6.520 6.756 83,762 +0.10(+1.49%)
May 26, 2020 6.827 6.847 6.568 6.657 60,536 -0.08(-1.18%)
May 22, 2020 6.538 6.750 6.502 6.736 33,586 +0.26(+3.97%)
May 21, 2020 6.550 6.653 6.419 6.478 43,617 -0.05(-0.79%)
May 20, 2020 6.514 6.530 6.417 6.530 18,710 +0.17(+2.68%)
May 19, 2020 6.431 6.470 6.340 6.360 37,935 -0.02(-0.25%)
May 18, 2020 6.546 6.554 6.146 6.375 47,273 -0.12(-1.83%)
May 15, 2020 6.320 6.609 6.320 6.494 34,091 +0.09(+1.36%)
May 14, 2020 6.653 6.653 6.265 6.407 49,347 +0.05(+0.81%)
May 13, 2020 6.296 6.581 6.296 6.356 66,332 +0.02(+0.25%)
May 12, 2020 6.534 6.572 6.296 6.340 94,426 +0.00(+0.06%)
May 11, 2020 6.288 6.463 6.173 6.336 134,384 +0.29(+4.78%)
May 08, 2020 6.740 6.952 6.047 6.047 267,936 +0.48(+8.68%)
May 07, 2020 5.908 5.999 5.500 5.564 72,335 -0.00(-0.07%)
May 06, 2020 5.484 5.779 5.370 5.568 49,799 +0.12(+2.25%)
May 05, 2020 5.678 5.900 5.251 5.445 170,557 -0.23(-3.98%)
May 04, 2020 5.940 6.223 5.631 5.671 183,534 -0.25(-4.21%)
May 01, 2020 5.817 6.601 5.667 5.920 51,768 +0.06(+1.08%)
Apr 30, 2020 5.762 6.019 5.704 5.857 54,865 +0.02(+0.31%)
Apr 29, 2020 5.936 6.316 5.727 5.839 86,676 +0.09(+1.62%)
Apr 28, 2020 5.734 5.940 5.603 5.746 79,221 +0.17(+2.98%)
Apr 27, 2020 5.603 5.682 5.469 5.580 51,839 -0.02(-0.42%)
Apr 24, 2020 5.572 5.623 5.508 5.603 40,657 +0.08(+1.51%)
Apr 23, 2020 5.528 5.623 5.370 5.520 40,968 +0.10(+1.75%)
Apr 22, 2020 5.279 5.502 5.279 5.425 31,392 +0.00(+0.07%)
Apr 21, 2020 5.259 5.441 5.259 5.421 9,606 -0.02(-0.29%)
Apr 20, 2020 5.092 5.481 4.958 5.437 30,182 +0.16(+3.08%)
Apr 17, 2020 5.556 5.659 5.275 5.275 67,931 -0.15(-2.77%)
Apr 16, 2020 5.556 5.556 5.164 5.425 282,335 +0.05(+0.88%)
Apr 15, 2020 5.104 5.461 5.104 5.378 74,274 +0.19(+3.66%)
Apr 14, 2020 5.286 5.591 5.021 5.187 100,691 -0.12(-2.31%)
Apr 13, 2020 5.053 5.556 5.053 5.310 76,325 +0.05(+0.90%)
Apr 09, 2020 5.540 5.540 4.966 5.263 75,506 -0.03(-0.52%)
Apr 08, 2020 5.279 5.508 5.267 5.290 67,567 +0.01(+0.23%)
Apr 07, 2020 5.580 5.785 5.152 5.279 54,216 -0.09(-1.62%)
Apr 06, 2020 5.152 5.642 5.152 5.366 112,126 +0.29(+5.61%)
Apr 03, 2020 4.890 5.227 4.871 5.081 104,548 +0.27(+5.60%)
Apr 02, 2020 4.966 5.140 4.578 4.811 104,495 +0.01(+0.16%)
Apr 01, 2020 4.839 5.176 4.766 4.803 48,799 -0.06(-1.22%)
Mar 31, 2020 4.803 5.045 4.502 4.863 48,231 +0.13(+2.68%)
Mar 30, 2020 4.918 4.966 4.645 4.736 46,087 -0.11(-2.37%)
Mar 27, 2020 4.498 5.025 4.498 4.851 75,506 +0.10(+2.08%)
Mar 26, 2020 3.960 5.104 3.960 4.752 114,654 +0.83(+21.21%)
Mar 25, 2020 3.841 4.142 3.629 3.920 143,046 +0.00(+0.00%)
Mar 24, 2020 3.841 4.590 3.821 3.920 138,945 +0.18(+4.76%)
Mar 23, 2020 3.398 3.742 3.227 3.742 155,789 +0.55(+17.25%)
Mar 20, 2020 3.604 3.638 3.077 3.192 264,653 -0.38(-10.59%)
Mar 19, 2020 3.641 3.857 3.409 3.570 37,442 +0.09(+2.68%)
Mar 18, 2020 3.607 3.774 3.406 3.477 26,328 -0.01(-0.23%)
Mar 17, 2020 3.643 3.643 3.406 3.485 43,766 -0.19(-5.07%)
Mar 16, 2020 3.417 3.671 3.346 3.671 45,407 +0.15(+4.39%)
Mar 13, 2020 3.504 3.576 3.067 3.516 57,072 +0.09(+2.54%)
Mar 12, 2020 3.465 3.564 3.215 3.429 37,910 -0.22(-6.02%)
Mar 11, 2020 3.726 3.726 3.584 3.649 13,444 +0.06(+1.71%)
Mar 10, 2020 3.766 3.766 3.576 3.588 25,440 -0.09(-2.37%)
Mar 09, 2020 3.386 3.873 3.386 3.675 69,683 +0.11(+3.11%)
Mar 06, 2020 3.461 3.595 3.461 3.564 13,384 +0.07(+1.93%)
Mar 05, 2020 3.461 3.564 3.461 3.497 5,543 -0.05(-1.45%)
Mar 04, 2020 3.560 3.561 3.477 3.548 9,411 -0.01(-0.22%)
Mar 03, 2020 3.580 3.639 3.532 3.556 27,743 -0.02(-0.46%)
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.