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

A-Mark Precious Meta (NQ: AMRK )

43.05 -0.38 (-0.87%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2014 4.731 4.731 4.658 4.661 20,937 -0.02(-0.52%)
Sep 29, 2014 4.760 4.760 4.674 4.686 62,781 -0.11(-2.39%)
Sep 26, 2014 4.801 4.801 4.764 4.801 2,805 +0.00(+0.00%)
Sep 25, 2014 4.762 4.801 4.760 4.801 3,268 -0.01(-0.17%)
Sep 24, 2014 4.784 4.809 4.784 4.809 11,751 +0.00(+0.00%)
Sep 23, 2014 4.813 4.813 4.805 4.809 16,973 +0.09(+1.91%)
Sep 22, 2014 4.723 4.723 4.678 4.719 2,983 -0.03(-0.60%)
Sep 19, 2014 4.727 4.797 4.674 4.748 22,166 +0.03(+0.61%)
Sep 18, 2014 4.793 4.793 4.698 4.719 22,010 +0.03(+0.70%)
Sep 17, 2014 4.682 4.838 4.670 4.686 7,075 +0.01(+0.28%)
Sep 16, 2014 4.637 4.673 4.616 4.673 11,344 +0.03(+0.61%)
Sep 15, 2014 4.649 4.694 4.629 4.644 8,539 -0.03(-0.63%)
Sep 12, 2014 4.620 4.756 4.616 4.674 9,405 -0.02(-0.44%)
Sep 11, 2014 4.649 4.752 4.649 4.694 40,721 -0.08(-1.72%)
Sep 10, 2014 4.653 4.838 4.653 4.776 68,208 +0.07(+1.39%)
Sep 09, 2014 4.629 4.780 4.690 4.711 27,984 +0.02(+0.44%)
Sep 08, 2014 4.584 4.690 4.584 4.690 20,647 +0.02(+0.53%)
Sep 05, 2014 4.575 4.756 4.575 4.666 112,390 +0.07(+1.61%)
Sep 04, 2014 4.653 4.813 4.559 4.592 87,652 -0.12(-2.61%)
Sep 03, 2014 4.748 4.748 4.674 4.715 26,420 -0.03(-0.69%)
Sep 02, 2014 4.756 4.793 4.756 4.748 9,798 -0.04(-0.86%)
Aug 29, 2014 4.784 4.789 4.789 4.789 6,097 +0.03(+0.60%)
Aug 28, 2014 4.760 4.760 4.760 4.760 1,612 +0.03(+0.69%)
Aug 27, 2014 4.743 4.809 4.645 4.727 36,594 -0.08(-1.62%)
Aug 26, 2014 4.817 4.838 4.739 4.805 7,961 -0.03(-0.68%)
Aug 25, 2014 4.797 4.830 4.797 4.838 10,820 +0.03(+0.60%)
Aug 22, 2014 4.834 4.834 4.758 4.809 10,722 +0.04(+0.77%)
Aug 21, 2014 4.743 4.825 4.743 4.772 13,659 -0.04(-0.77%)
Aug 20, 2014 4.809 4.813 4.803 4.809 1,131 -0.00(-0.09%)
Aug 19, 2014 4.772 4.838 4.764 4.813 11,868 -0.00(-0.09%)
Aug 18, 2014 4.723 4.838 4.719 4.817 8,151 +0.00(+0.00%)
Aug 15, 2014 4.809 4.817 4.764 4.817 9,400 +0.00(+0.00%)
Aug 14, 2014 4.805 4.817 4.789 4.817 4,119 -0.02(-0.42%)
Aug 13, 2014 4.801 4.842 4.756 4.838 8,605 +0.02(+0.51%)
Aug 12, 2014 4.838 4.842 4.780 4.813 23,359 -0.02(-0.51%)
Aug 11, 2014 4.834 4.854 4.793 4.838 8,434 +0.00(+0.00%)
Aug 08, 2014 4.801 4.838 4.765 4.838 8,949 +0.02(+0.51%)
Aug 07, 2014 4.756 4.817 4.731 4.813 11,754 -0.01(-0.25%)
Aug 06, 2014 4.727 4.825 4.727 4.825 22,679 +0.03(+0.60%)
Aug 05, 2014 4.793 4.823 4.789 4.797 13,605 -0.03(-0.68%)
Aug 04, 2014 4.731 4.838 4.731 4.830 10,529 +0.10(+2.08%)
Aug 01, 2014 4.838 4.838 4.723 4.731 9,780 -0.12(-2.49%)
Jul 31, 2014 4.805 4.862 4.797 4.852 4,731 +0.01(+0.13%)
Jul 30, 2014 4.797 4.907 4.776 4.846 15,427 -0.07(-1.34%)
Jul 29, 2014 4.912 4.912 4.825 4.912 3,717 +0.05(+1.10%)
Jul 28, 2014 4.817 4.817 4.817 4.858 23,940 +0.04(+0.85%)
Jul 25, 2014 4.735 4.854 4.735 4.817 21,218 +0.02(+0.43%)
Jul 24, 2014 4.780 4.920 4.780 4.797 17,169 -0.01(-0.17%)
Jul 23, 2014 4.768 4.891 4.768 4.805 19,869 -0.02(-0.34%)
Jul 22, 2014 4.862 4.936 4.789 4.821 25,218 -0.08(-1.59%)
Jul 21, 2014 4.879 4.932 4.797 4.899 10,881 -0.04(-0.75%)
Jul 18, 2014 4.932 4.936 4.920 4.936 25,571 +0.04(+0.75%)
Jul 17, 2014 4.924 4.936 4.899 4.899 57,583 +0.00(+0.00%)
Jul 16, 2014 4.930 4.936 4.899 4.899 44,792 -0.01(-0.17%)
Jul 15, 2014 4.936 4.936 4.883 4.907 52,282 -0.02(-0.50%)
Jul 14, 2014 4.936 4.936 4.854 4.932 68,276 +0.00(+0.00%)
Jul 11, 2014 4.932 4.932 4.887 4.932 11,883 +0.02(+0.33%)
Jul 10, 2014 4.936 4.936 4.877 4.916 61,866 -0.00(-0.08%)
Jul 09, 2014 4.936 4.936 4.854 4.920 147,070 +0.05(+1.10%)
Jul 08, 2014 4.924 4.924 4.821 4.866 43,406 -0.07(-1.33%)
Jul 07, 2014 4.817 4.936 4.817 4.932 548,991 +0.14(+3.00%)
Jul 03, 2014 4.838 4.789 4.789 4.789 3,902 -0.01(-0.17%)
Jul 02, 2014 4.686 4.891 4.620 4.797 151,365 +0.12(+2.54%)
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.