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

A-Mark Precious Meta (NQ: AMRK )

44.99 +0.26 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 29, 2016 8.685 8.970 8.487 8.962 137,177 +0.31(+3.53%)
Feb 26, 2016 8.661 8.772 8.534 8.656 50,309 +0.06(+0.72%)
Feb 25, 2016 8.042 8.764 8.042 8.595 107,854 +0.12(+1.46%)
Feb 24, 2016 8.467 8.471 8.186 8.471 85,847 +0.14(+1.73%)
Feb 23, 2016 8.248 8.508 8.048 8.326 73,267 +0.02(+0.25%)
Feb 22, 2016 8.186 8.432 8.145 8.306 107,869 +0.14(+1.72%)
Feb 19, 2016 8.157 8.244 7.634 8.166 75,217 -0.08(-1.00%)
Feb 18, 2016 8.124 8.566 6.887 8.248 160,649 +0.02(+0.25%)
Feb 17, 2016 8.269 8.269 8.098 8.227 85,156 +0.02(+0.25%)
Feb 16, 2016 8.248 8.269 8.075 8.207 183,942 -0.00(-0.05%)
Feb 12, 2016 8.042 8.211 8.211 8.211 187,436 +0.27(+3.43%)
Feb 11, 2016 7.506 7.939 7.184 7.939 134,258 +0.52(+6.94%)
Feb 10, 2016 7.370 7.423 6.979 7.423 43,622 +0.45(+6.41%)
Feb 09, 2016 6.996 7.120 6.935 6.976 73,064 -0.06(-0.88%)
Feb 08, 2016 6.951 7.400 6.663 7.038 92,886 -0.07(-0.93%)
Feb 05, 2016 6.585 7.103 6.517 7.103 146,792 +0.60(+9.24%)
Feb 04, 2016 6.461 6.591 6.387 6.503 79,564 +0.00(+0.06%)
Feb 03, 2016 6.610 6.657 6.482 6.498 63,522 -0.18(-2.65%)
Feb 02, 2016 6.700 6.791 6.610 6.675 54,840 -0.09(-1.40%)
Feb 01, 2016 6.840 7.038 6.747 6.770 108,340 -0.20(-2.84%)
Jan 29, 2016 6.696 7.165 6.585 6.968 53,766 +0.33(+4.89%)
Jan 28, 2016 6.614 6.822 6.531 6.642 66,253 +0.05(+0.81%)
Jan 27, 2016 6.894 6.894 6.579 6.589 55,812 -0.32(-4.59%)
Jan 26, 2016 6.776 7.058 6.511 6.906 96,120 +0.25(+3.77%)
Jan 25, 2016 6.885 6.992 6.400 6.655 150,320 -0.22(-3.17%)
Jan 22, 2016 7.346 7.725 6.873 6.873 221,244 -0.40(-5.49%)
Jan 21, 2016 7.445 7.445 7.099 7.272 96,687 -0.26(-3.44%)
Jan 20, 2016 7.099 7.721 6.968 7.531 76,662 +0.41(+5.78%)
Jan 19, 2016 7.585 7.820 6.774 7.120 216,561 -0.47(-6.13%)
Jan 15, 2016 6.684 7.585 7.585 7.585 134,854 +0.74(+10.76%)
Jan 14, 2016 6.638 6.912 6.289 6.848 301,928 +0.14(+2.15%)
Jan 13, 2016 6.931 6.955 6.326 6.704 109,402 -0.14(-2.10%)
Jan 12, 2016 7.400 7.471 6.614 6.848 239,202 -0.50(-6.78%)
Jan 11, 2016 7.009 7.671 7.005 7.346 197,864 +0.20(+2.82%)
Jan 08, 2016 6.976 7.404 6.791 7.145 81,522 +0.01(+0.12%)
Jan 07, 2016 7.346 7.346 6.688 7.136 114,174 -0.29(-3.93%)
Jan 06, 2016 8.025 8.124 7.265 7.429 360,885 -0.66(-8.14%)
Jan 05, 2016 8.034 8.227 7.881 8.087 240,675 +0.21(+2.72%)
Jan 04, 2016 7.593 8.025 7.219 7.873 196,231 +0.12(+1.49%)
Dec 31, 2015 7.803 7.758 7.758 7.758 162,311 -0.02(-0.32%)
Dec 30, 2015 7.725 7.820 7.668 7.782 43,034 +0.07(+0.91%)
Dec 29, 2015 7.729 7.820 7.483 7.713 88,355 +0.11(+1.46%)
Dec 28, 2015 7.202 7.807 7.202 7.601 74,126 +0.33(+4.51%)
Dec 24, 2015 7.256 7.274 7.274 7.274 22,111 +0.01(+0.08%)
Dec 23, 2015 7.548 7.548 7.239 7.268 39,280 -0.13(-1.74%)
Dec 22, 2015 7.511 7.725 7.367 7.396 46,013 -0.12(-1.63%)
Dec 21, 2015 7.820 7.840 7.346 7.519 202,626 +0.11(+1.44%)
Dec 18, 2015 7.638 7.881 6.996 7.412 282,764 -0.13(-1.75%)
Dec 17, 2015 7.280 7.573 7.243 7.544 111,540 +0.26(+3.56%)
Dec 16, 2015 6.865 7.449 6.597 7.285 178,282 +0.44(+6.43%)
Dec 15, 2015 6.955 7.006 6.791 6.844 63,235 -0.11(-1.60%)
Dec 14, 2015 7.038 7.095 6.688 6.955 108,721 +0.03(+0.42%)
Dec 11, 2015 6.791 7.091 6.657 6.926 62,448 +0.16(+2.31%)
Dec 10, 2015 6.610 6.823 6.589 6.770 42,409 +0.09(+1.29%)
Dec 09, 2015 6.914 7.165 6.609 6.684 131,771 -0.16(-2.35%)
Dec 08, 2015 6.416 6.926 6.416 6.844 82,003 +0.38(+5.92%)
Dec 07, 2015 6.268 6.482 6.256 6.461 81,177 +0.19(+3.09%)
Dec 04, 2015 6.173 6.268 6.132 6.268 20,361 +0.09(+1.53%)
Dec 03, 2015 6.219 6.219 6.112 6.173 26,856 +0.00(+0.00%)
Dec 02, 2015 6.252 6.305 6.153 6.173 31,021 -0.14(-2.22%)
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.