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 (%)
Oct 31, 2017 6.476 6.601 6.288 6.488 63,352 +0.09(+1.37%)
Oct 30, 2017 6.555 6.567 6.371 6.400 52,532 -0.17(-2.61%)
Oct 27, 2017 6.601 6.664 6.572 6.572 4,203 +0.00(+0.00%)
Oct 26, 2017 6.643 6.643 6.509 6.572 6,453 -0.11(-1.69%)
Oct 25, 2017 6.776 6.776 6.480 6.684 37,637 -0.03(-0.50%)
Oct 24, 2017 6.768 6.768 6.714 6.718 13,069 -0.09(-1.29%)
Oct 23, 2017 6.797 6.841 6.714 6.806 70,068 +0.06(+0.87%)
Oct 20, 2017 6.826 6.833 6.718 6.747 46,197 -0.04(-0.62%)
Oct 19, 2017 6.810 6.877 6.772 6.789 29,712 -0.10(-1.40%)
Oct 18, 2017 6.872 6.885 6.843 6.885 5,151 -0.03(-0.42%)
Oct 17, 2017 6.843 7.056 6.843 6.914 7,188 +0.05(+0.67%)
Oct 16, 2017 6.956 7.081 6.868 6.868 28,797 -0.09(-1.32%)
Oct 13, 2017 7.019 7.065 6.960 6.960 22,849 -0.10(-1.48%)
Oct 12, 2017 7.198 7.198 7.044 7.065 8,006 -0.02(-0.29%)
Oct 11, 2017 6.893 7.144 6.852 7.085 119,657 +0.12(+1.68%)
Oct 10, 2017 6.864 7.090 6.860 6.968 16,882 +0.13(+1.83%)
Oct 09, 2017 7.056 7.056 6.839 6.843 9,524 -0.17(-2.38%)
Oct 06, 2017 6.986 7.182 6.985 7.010 83,030 +0.05(+0.72%)
Oct 05, 2017 6.923 7.019 6.852 6.960 169,583 +0.00(+0.06%)
Oct 04, 2017 6.960 7.106 6.939 6.956 19,531 +0.06(+0.85%)
Oct 03, 2017 6.902 6.994 6.872 6.897 44,870 -0.00(-0.06%)
Oct 02, 2017 6.893 6.964 6.881 6.902 11,628 +0.00(+0.06%)
Sep 29, 2017 6.952 6.983 6.893 6.897 44,133 -0.08(-1.20%)
Sep 28, 2017 6.948 6.981 6.902 6.981 5,244 +0.04(+0.54%)
Sep 27, 2017 6.994 7.040 6.914 6.943 24,778 +0.02(+0.30%)
Sep 26, 2017 6.877 7.119 6.877 6.923 63,636 +0.05(+0.73%)
Sep 25, 2017 6.923 6.931 6.793 6.872 37,144 -0.08(-1.20%)
Sep 22, 2017 6.789 7.127 6.789 6.956 174,110 +0.15(+2.15%)
Sep 21, 2017 6.818 6.897 6.776 6.810 124,506 -0.05(-0.67%)
Sep 20, 2017 6.889 6.977 6.839 6.856 35,734 -0.10(-1.38%)
Sep 19, 2017 7.056 7.085 6.927 6.952 30,916 -0.16(-2.29%)
Sep 18, 2017 7.132 7.190 7.077 7.115 57,909 +0.01(+0.18%)
Sep 15, 2017 7.094 7.336 7.048 7.102 85,873 +0.02(+0.30%)
Sep 14, 2017 7.019 7.186 6.944 7.081 76,858 +0.07(+0.95%)
Sep 13, 2017 6.877 7.436 6.756 7.015 125,146 -0.83(-10.57%)
Sep 12, 2017 7.527 7.850 7.519 7.844 110,995 +0.33(+4.38%)
Sep 11, 2017 7.469 7.665 7.398 7.515 45,703 +0.07(+0.95%)
Sep 08, 2017 7.460 7.565 7.340 7.444 17,613 -0.02(-0.22%)
Sep 07, 2017 7.411 7.461 7.223 7.461 92,552 -0.02(-0.28%)
Sep 06, 2017 7.344 7.481 7.277 7.481 37,330 +0.14(+1.93%)
Sep 05, 2017 7.231 7.348 7.186 7.340 95,519 +0.10(+1.38%)
Sep 01, 2017 7.169 7.256 7.081 7.240 81,992 +0.10(+1.34%)
Aug 31, 2017 7.388 7.398 7.133 7.144 74,375 -0.11(-1.49%)
Aug 30, 2017 7.294 7.494 7.169 7.252 104,260 +0.00(+0.00%)
Aug 29, 2017 7.181 7.369 7.135 7.252 140,201 +0.03(+0.40%)
Aug 28, 2017 7.115 7.265 7.110 7.223 22,922 +0.06(+0.87%)
Aug 25, 2017 7.177 7.215 7.115 7.160 18,256 +0.02(+0.23%)
Aug 24, 2017 7.336 7.343 7.085 7.144 68,816 -0.10(-1.38%)
Aug 23, 2017 7.223 7.294 7.144 7.244 139,026 +0.06(+0.81%)
Aug 22, 2017 7.273 7.294 7.169 7.186 74,444 -0.02(-0.29%)
Aug 21, 2017 7.223 7.318 7.085 7.206 209,214 +0.10(+1.47%)
Aug 18, 2017 7.148 7.275 7.010 7.102 103,116 -0.11(-1.50%)
Aug 17, 2017 7.356 7.481 7.085 7.211 59,218 -0.27(-3.62%)
Aug 16, 2017 7.211 7.619 7.211 7.481 63,583 +0.18(+2.45%)
Aug 15, 2017 6.835 7.350 6.827 7.302 139,359 +0.49(+7.25%)
Aug 14, 2017 6.940 6.940 6.773 6.808 27,524 -0.01(-0.15%)
Aug 11, 2017 6.777 6.906 6.777 6.819 32,090 -0.10(-1.45%)
Aug 10, 2017 6.960 7.002 6.831 6.919 30,789 -0.07(-0.95%)
Aug 09, 2017 6.835 7.015 6.764 6.985 82,251 +0.15(+2.13%)
Aug 08, 2017 6.794 6.852 6.731 6.840 28,220 +0.09(+1.30%)
Aug 07, 2017 6.431 6.790 6.431 6.752 29,818 +0.32(+4.92%)
Aug 04, 2017 6.481 6.523 6.435 6.435 7,334 -0.03(-0.39%)
Aug 03, 2017 6.435 6.502 6.351 6.460 7,658 +0.03(+0.45%)
Aug 02, 2017 6.498 6.525 6.385 6.431 4,395 -0.02(-0.39%)
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.