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

A-Mark Precious Meta (NQ: AMRK )

43.19 -0.24 (-0.55%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 20, 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 7.147 7.334 7.016 7.122 63,748 +0.03(+0.36%)
May 28, 2020 7.294 7.294 7.096 7.096 43,520 -0.08(-1.06%)
May 27, 2020 7.138 7.437 6.922 7.172 78,898 +0.11(+1.49%)
May 26, 2020 7.248 7.269 6.973 7.067 57,021 -0.08(-1.18%)
May 22, 2020 6.941 7.167 6.903 7.151 31,636 +0.27(+3.97%)
May 21, 2020 6.953 7.063 6.815 6.878 41,084 -0.05(-0.79%)
May 20, 2020 6.916 6.932 6.813 6.932 17,623 +0.18(+2.68%)
May 19, 2020 6.827 6.869 6.731 6.752 35,732 -0.02(-0.25%)
May 18, 2020 6.949 6.958 6.525 6.768 44,528 -0.13(-1.83%)
May 15, 2020 6.710 7.016 6.710 6.895 32,112 +0.09(+1.36%)
May 14, 2020 7.063 7.063 6.651 6.802 46,481 +0.05(+0.81%)
May 13, 2020 6.684 6.987 6.684 6.747 62,480 +0.02(+0.25%)
May 12, 2020 6.937 6.978 6.684 6.731 88,943 +0.00(+0.06%)
May 11, 2020 6.676 6.861 6.554 6.726 126,581 +0.31(+4.78%)
May 08, 2020 7.155 7.380 6.420 6.420 252,378 +0.51(+8.68%)
May 07, 2020 6.272 6.369 5.839 5.907 68,135 -0.00(-0.07%)
May 06, 2020 5.823 6.136 5.701 5.911 46,907 +0.13(+2.25%)
May 05, 2020 6.029 6.264 5.575 5.780 160,654 -0.24(-3.98%)
May 04, 2020 6.306 6.607 5.978 6.020 172,878 -0.26(-4.21%)
May 01, 2020 6.176 7.008 6.016 6.285 48,763 +0.07(+1.08%)
Apr 30, 2020 6.117 6.390 6.056 6.218 51,679 +0.02(+0.31%)
Apr 29, 2020 6.302 6.705 6.080 6.199 81,643 +0.10(+1.62%)
Apr 28, 2020 6.087 6.306 5.949 6.100 74,621 +0.18(+2.98%)
Apr 27, 2020 5.949 6.033 5.806 5.923 48,829 -0.03(-0.42%)
Apr 24, 2020 5.915 5.970 5.848 5.949 38,296 +0.09(+1.51%)
Apr 23, 2020 5.869 5.970 5.701 5.860 38,589 +0.10(+1.75%)
Apr 22, 2020 5.604 5.841 5.604 5.759 29,569 +0.00(+0.07%)
Apr 21, 2020 5.583 5.776 5.583 5.755 9,048 -0.02(-0.29%)
Apr 20, 2020 5.406 5.818 5.263 5.772 28,430 +0.17(+3.08%)
Apr 17, 2020 5.898 6.008 5.600 5.600 63,986 -0.16(-2.77%)
Apr 16, 2020 5.898 5.898 5.482 5.759 265,941 +0.05(+0.88%)
Apr 15, 2020 5.419 5.797 5.419 5.709 69,961 +0.20(+3.66%)
Apr 14, 2020 5.612 5.936 5.331 5.507 94,845 -0.13(-2.31%)
Apr 13, 2020 5.364 5.898 5.364 5.638 71,893 +0.05(+0.90%)
Apr 09, 2020 5.881 5.881 5.272 5.587 71,122 -0.03(-0.52%)
Apr 08, 2020 5.604 5.848 5.591 5.617 63,644 +0.01(+0.23%)
Apr 07, 2020 5.923 6.142 5.469 5.604 51,067 -0.09(-1.62%)
Apr 06, 2020 5.469 5.990 5.469 5.696 105,615 +0.30(+5.61%)
Apr 03, 2020 5.192 5.549 5.171 5.394 98,477 +0.29(+5.60%)
Apr 02, 2020 5.272 5.457 4.860 5.108 98,427 +0.01(+0.16%)
Apr 01, 2020 5.137 5.495 5.060 5.099 45,965 -0.06(-1.22%)
Mar 31, 2020 5.099 5.356 4.780 5.163 45,430 +0.13(+2.68%)
Mar 30, 2020 5.221 5.272 4.931 5.028 43,411 -0.12(-2.37%)
Mar 27, 2020 4.776 5.335 4.776 5.150 71,122 +0.11(+2.08%)
Mar 26, 2020 4.204 5.419 4.204 5.045 107,997 +0.88(+21.21%)
Mar 25, 2020 4.078 4.397 3.853 4.162 134,740 +0.00(+0.00%)
Mar 24, 2020 4.078 4.872 4.057 4.162 130,877 +0.19(+4.76%)
Mar 23, 2020 3.607 3.973 3.426 3.973 146,743 +0.58(+17.25%)
Mar 20, 2020 3.826 3.862 3.267 3.388 249,286 -0.40(-10.59%)
Mar 19, 2020 3.866 4.095 3.620 3.790 35,268 +0.10(+2.68%)
Mar 18, 2020 3.830 4.006 3.615 3.691 24,800 -0.01(-0.23%)
Mar 17, 2020 3.868 3.868 3.615 3.700 41,224 -0.20(-5.07%)
Mar 16, 2020 3.628 3.897 3.552 3.897 42,771 +0.16(+4.39%)
Mar 13, 2020 3.720 3.796 3.256 3.733 53,758 +0.09(+2.54%)
Mar 12, 2020 3.679 3.784 3.414 3.641 35,708 -0.23(-6.02%)
Mar 11, 2020 3.956 3.956 3.805 3.874 12,664 +0.07(+1.71%)
Mar 10, 2020 3.998 3.998 3.796 3.809 23,962 -0.09(-2.37%)
Mar 09, 2020 3.594 4.111 3.594 3.901 65,637 +0.12(+3.11%)
Mar 06, 2020 3.674 3.817 3.674 3.784 12,607 +0.07(+1.93%)
Mar 05, 2020 3.674 3.784 3.674 3.712 5,221 -0.05(-1.45%)
Mar 04, 2020 3.779 3.781 3.691 3.767 8,865 -0.01(-0.22%)
Mar 03, 2020 3.800 3.863 3.750 3.775 26,132 -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.