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 (%)
May 31, 2017 6.940 6.940 6.719 6.765 11,478 +0.05(+0.68%)
May 30, 2017 7.004 7.004 6.719 6.719 1,825 +0.05(+0.75%)
May 26, 2017 6.710 6.898 6.544 6.669 21,807 +0.02(+0.31%)
May 25, 2017 6.544 6.648 6.544 6.648 14,170 +0.14(+2.11%)
May 24, 2017 6.777 6.777 6.510 6.510 14,921 -0.27(-4.00%)
May 23, 2017 6.869 6.890 6.677 6.781 9,059 -0.25(-3.56%)
May 22, 2017 6.952 7.211 6.727 7.031 27,678 -0.05(-0.76%)
May 19, 2017 6.781 7.169 6.665 7.085 20,372 +0.28(+4.04%)
May 18, 2017 6.502 7.236 6.502 6.810 14,793 +0.27(+4.08%)
May 17, 2017 6.460 6.627 6.152 6.544 30,929 +0.07(+1.03%)
May 16, 2017 6.414 6.535 6.414 6.477 17,305 +0.01(+0.19%)
May 15, 2017 6.446 6.513 6.446 6.464 22,581 +0.05(+0.71%)
May 12, 2017 6.635 6.644 6.410 6.419 7,632 -0.27(-4.05%)
May 11, 2017 6.273 6.702 6.273 6.690 36,197 +0.39(+6.22%)
May 10, 2017 7.067 7.067 6.179 6.298 113,817 -0.76(-10.72%)
May 09, 2017 6.975 7.270 6.975 7.054 17,933 -0.01(-0.21%)
May 08, 2017 7.088 7.088 6.811 7.069 14,715 -0.03(-0.38%)
May 05, 2017 7.237 7.331 7.042 7.096 28,027 -0.08(-1.10%)
May 04, 2017 7.204 7.204 7.175 7.175 663 -0.20(-2.71%)
May 03, 2017 7.221 7.408 7.221 7.374 16,581 +0.18(+2.54%)
May 02, 2017 7.266 7.470 7.156 7.191 6,959 -0.03(-0.40%)
May 01, 2017 7.366 7.366 7.221 7.221 17,262 -0.07(-1.03%)
Apr 28, 2017 7.383 7.466 7.279 7.295 17,972 -0.13(-1.79%)
Apr 27, 2017 7.341 7.441 7.320 7.428 5,867 +0.05(+0.68%)
Apr 26, 2017 7.247 7.379 7.034 7.379 17,847 +0.18(+2.48%)
Apr 25, 2017 7.142 7.200 7.125 7.200 7,281 +0.07(+1.05%)
Apr 24, 2017 7.067 7.125 6.894 7.125 12,201 +0.05(+0.65%)
Apr 21, 2017 7.133 7.144 7.079 7.079 26,363 -0.05(-0.70%)
Apr 20, 2017 7.129 7.241 7.112 7.129 17,532 -0.07(-1.04%)
Apr 19, 2017 7.112 7.275 7.108 7.204 15,771 +0.05(+0.64%)
Apr 18, 2017 7.129 7.258 7.096 7.158 16,983 -0.03(-0.46%)
Apr 17, 2017 7.370 7.383 7.191 7.191 53,676 -0.11(-1.48%)
Apr 13, 2017 7.208 7.449 7.179 7.300 10,007 +0.07(+0.92%)
Apr 12, 2017 7.379 7.416 7.229 7.233 14,912 -0.13(-1.75%)
Apr 11, 2017 7.395 7.453 7.295 7.362 28,246 -0.11(-1.50%)
Apr 10, 2017 7.354 7.474 7.088 7.474 17,914 -0.00(-0.06%)
Apr 07, 2017 7.537 7.537 7.341 7.478 12,951 -0.01(-0.11%)
Apr 06, 2017 7.275 7.678 7.150 7.487 24,181 +0.12(+1.64%)
Apr 05, 2017 7.407 7.407 7.025 7.366 17,091 +0.05(+0.62%)
Apr 04, 2017 7.482 7.482 7.233 7.320 13,642 +0.09(+1.27%)
Apr 03, 2017 7.474 7.591 7.229 7.229 20,609 +0.13(+1.81%)
Mar 31, 2017 7.104 7.137 7.004 7.100 51,225 -0.03(-0.41%)
Mar 30, 2017 7.200 7.335 7.004 7.129 59,618 -0.13(-1.78%)
Mar 29, 2017 7.383 7.466 7.231 7.258 11,080 +0.11(+1.51%)
Mar 28, 2017 7.083 7.275 7.004 7.150 163,548 -0.01(-0.17%)
Mar 27, 2017 7.237 7.362 7.071 7.162 56,077 -0.08(-1.09%)
Mar 24, 2017 7.275 7.403 7.221 7.241 27,404 -0.01(-0.17%)
Mar 23, 2017 7.104 7.320 7.079 7.254 55,394 +0.02(+0.35%)
Mar 22, 2017 7.379 7.507 7.129 7.229 145,643 -0.17(-2.36%)
Mar 21, 2017 7.649 7.649 7.403 7.403 4,534 -0.35(-4.45%)
Mar 20, 2017 7.769 7.769 7.595 7.748 14,012 -0.06(-0.80%)
Mar 17, 2017 7.532 7.811 7.532 7.811 53,462 +0.23(+3.02%)
Mar 16, 2017 7.757 7.894 7.582 7.582 12,487 -0.09(-1.14%)
Mar 15, 2017 7.628 7.832 7.547 7.670 32,218 +0.05(+0.65%)
Mar 14, 2017 7.387 7.790 7.387 7.620 27,212 +0.05(+0.60%)
Mar 13, 2017 7.512 7.699 7.387 7.574 29,074 +0.01(+0.16%)
Mar 10, 2017 7.628 7.794 7.404 7.561 30,332 -0.09(-1.14%)
Mar 09, 2017 7.732 7.861 7.615 7.649 18,484 -0.14(-1.81%)
Mar 08, 2017 7.877 7.894 7.761 7.790 16,228 -0.03(-0.37%)
Mar 07, 2017 7.798 7.890 7.748 7.819 11,946 +0.02(+0.32%)
Mar 06, 2017 7.811 7.852 7.753 7.794 10,057 -0.06(-0.74%)
Mar 03, 2017 7.715 7.898 7.608 7.852 22,196 +0.08(+1.07%)
Mar 02, 2017 7.827 7.869 7.740 7.769 25,581 -0.06(-0.74%)
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.