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 UNCHANGED
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, 2016 6.083 6.194 5.976 6.110 73,272 +0.02(+0.38%)
May 27, 2016 5.984 6.087 6.087 6.087 132,342 +0.06(+1.08%)
May 26, 2016 6.007 6.117 5.942 6.022 69,605 +0.00(+0.00%)
May 25, 2016 6.236 6.399 5.850 6.022 124,760 -0.22(-3.49%)
May 24, 2016 6.232 6.465 6.232 6.240 52,301 +0.01(+0.12%)
May 23, 2016 6.316 6.462 6.232 6.232 59,632 -0.07(-1.09%)
May 20, 2016 6.270 6.402 6.213 6.301 33,344 +0.09(+1.48%)
May 19, 2016 6.213 6.400 6.137 6.209 91,669 -0.13(-1.99%)
May 18, 2016 6.194 6.504 6.182 6.335 77,927 +0.06(+0.91%)
May 17, 2016 6.523 6.599 6.202 6.278 150,148 -0.24(-3.69%)
May 16, 2016 7.073 7.102 6.404 6.519 186,466 -0.55(-7.79%)
May 13, 2016 7.188 7.203 6.978 7.069 99,782 -0.13(-1.86%)
May 12, 2016 7.494 7.582 7.146 7.203 108,716 -0.30(-3.98%)
May 11, 2016 7.746 7.964 7.463 7.502 60,490 -0.42(-5.31%)
May 10, 2016 7.975 8.048 7.358 7.922 146,580 -0.37(-4.46%)
May 09, 2016 8.246 8.360 7.963 8.292 88,255 +0.11(+1.35%)
May 06, 2016 7.899 8.193 7.857 8.181 59,138 +0.29(+3.67%)
May 05, 2016 7.716 8.002 7.686 7.892 107,325 +0.26(+3.39%)
May 04, 2016 7.644 7.663 7.488 7.633 108,787 +0.05(+0.65%)
May 03, 2016 7.693 7.937 7.282 7.583 153,279 -0.15(-1.97%)
May 02, 2016 7.747 7.815 7.735 7.735 44,379 -0.07(-0.88%)
Apr 29, 2016 7.869 7.930 7.755 7.804 66,423 -0.05(-0.68%)
Apr 28, 2016 8.075 8.075 7.838 7.857 59,925 -0.24(-2.92%)
Apr 27, 2016 8.379 8.379 8.044 8.094 22,009 -0.29(-3.41%)
Apr 26, 2016 8.120 8.383 7.964 8.379 70,690 +0.33(+4.07%)
Apr 25, 2016 8.139 8.139 7.991 8.052 43,348 -0.06(-0.70%)
Apr 22, 2016 8.143 8.170 7.968 8.109 28,216 -0.06(-0.75%)
Apr 21, 2016 7.964 8.181 7.831 8.170 55,758 +0.13(+1.66%)
Apr 20, 2016 8.052 8.196 7.967 8.036 76,986 -0.11(-1.36%)
Apr 19, 2016 7.735 8.318 7.735 8.147 182,249 +0.39(+5.01%)
Apr 18, 2016 7.678 7.888 7.671 7.758 71,826 +0.02(+0.30%)
Apr 15, 2016 7.690 7.838 7.545 7.735 68,121 -0.11(-1.36%)
Apr 14, 2016 7.907 8.014 7.838 7.842 42,941 -0.16(-1.95%)
Apr 13, 2016 8.059 8.078 7.930 7.998 38,645 -0.00(-0.05%)
Apr 12, 2016 7.880 8.048 7.812 8.002 88,409 +0.12(+1.55%)
Apr 11, 2016 7.713 8.078 7.653 7.880 96,689 +0.15(+1.97%)
Apr 08, 2016 7.690 7.728 7.648 7.728 23,752 +0.04(+0.50%)
Apr 07, 2016 7.617 7.724 7.613 7.690 43,321 +0.02(+0.20%)
Apr 06, 2016 7.633 7.800 7.633 7.674 47,358 +0.02(+0.25%)
Apr 05, 2016 7.747 7.831 7.575 7.655 58,393 -0.09(-1.18%)
Apr 04, 2016 7.545 7.854 7.545 7.747 112,852 +0.20(+2.62%)
Apr 01, 2016 7.602 7.670 7.514 7.549 73,091 -0.03(-0.45%)
Mar 31, 2016 7.537 7.617 7.533 7.583 40,589 +0.05(+0.61%)
Mar 30, 2016 7.553 7.621 7.522 7.537 96,508 -0.08(-1.10%)
Mar 29, 2016 7.785 7.785 7.534 7.621 52,535 -0.14(-1.82%)
Mar 28, 2016 7.876 8.082 7.762 7.762 43,956 -0.11(-1.45%)
Mar 24, 2016 7.728 7.876 7.876 7.876 60,621 +0.09(+1.20%)
Mar 23, 2016 7.579 7.846 7.579 7.783 73,299 +0.05(+0.62%)
Mar 22, 2016 7.953 7.987 7.629 7.735 89,824 -0.21(-2.59%)
Mar 21, 2016 7.953 8.017 7.884 7.941 54,493 -0.01(-0.14%)
Mar 18, 2016 8.059 8.326 7.894 7.953 57,797 -0.05(-0.57%)
Mar 17, 2016 7.884 8.094 7.884 7.998 144,632 -0.01(-0.14%)
Mar 16, 2016 7.640 8.090 7.640 8.010 77,267 +0.34(+4.42%)
Mar 15, 2016 7.671 7.735 7.553 7.671 121,948 -0.08(-1.03%)
Mar 14, 2016 7.629 7.751 7.556 7.751 65,607 +0.17(+2.21%)
Mar 11, 2016 7.690 7.693 7.457 7.583 75,144 +0.04(+0.56%)
Mar 10, 2016 7.526 7.583 7.248 7.541 90,763 +0.04(+0.56%)
Mar 09, 2016 7.518 7.583 7.404 7.499 99,421 +0.00(+0.05%)
Mar 08, 2016 7.053 7.564 7.053 7.495 86,683 +0.22(+3.09%)
Mar 07, 2016 7.267 7.507 7.050 7.271 111,671 -0.15(-2.00%)
Mar 04, 2016 7.678 7.732 7.335 7.419 170,329 -0.28(-3.66%)
Mar 03, 2016 7.610 7.897 7.514 7.701 156,536 +0.00(+0.00%)
Mar 02, 2016 7.848 7.888 7.469 7.701 169,925 -0.32(-3.99%)
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.