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 (%)
Jul 31, 2018 5.663 5.701 5.436 5.612 18,037 +0.08(+1.44%)
Jul 30, 2018 5.423 5.532 5.419 5.532 9,381 +0.08(+1.46%)
Jul 27, 2018 5.297 5.453 5.255 5.453 17,840 +0.14(+2.69%)
Jul 26, 2018 5.158 5.318 5.158 5.310 21,110 +0.10(+1.90%)
Jul 25, 2018 5.175 5.213 5.175 5.211 192,742 +0.06(+1.18%)
Jul 24, 2018 5.179 5.234 5.150 5.150 14,236 -0.07(-1.37%)
Jul 23, 2018 5.301 5.301 5.154 5.221 2,326 -0.02(-0.40%)
Jul 20, 2018 5.200 5.301 5.150 5.242 24,122 +0.03(+0.65%)
Jul 19, 2018 5.310 5.310 5.196 5.209 12,837 -0.05(-0.88%)
Jul 18, 2018 5.314 5.419 5.226 5.255 65,304 -0.08(-1.57%)
Jul 17, 2018 5.343 5.419 5.318 5.339 6,170 -0.02(-0.39%)
Jul 16, 2018 5.343 5.360 5.318 5.360 18,254 +0.00(+0.00%)
Jul 13, 2018 5.352 5.423 5.318 5.360 12,514 -0.05(-0.93%)
Jul 12, 2018 5.436 5.436 5.322 5.411 24,098 -0.02(-0.39%)
Jul 11, 2018 5.408 5.432 5.406 5.432 5,782 +0.02(+0.39%)
Jul 10, 2018 5.465 5.465 5.411 5.411 3,056 -0.05(-1.00%)
Jul 09, 2018 5.512 5.520 5.423 5.465 45,744 -0.05(-0.99%)
Jul 06, 2018 5.465 5.520 5.465 5.520 1,902 +0.05(+1.00%)
Jul 05, 2018 5.562 5.566 5.381 5.465 20,601 -0.25(-4.41%)
Jul 03, 2018 5.717 5.717 5.717 0 +0.25(+4.53%)
Jul 02, 2018 5.532 5.591 5.419 5.469 12,728 -0.11(-2.03%)
Jun 29, 2018 5.516 5.696 5.453 5.583 32,350 +0.03(+0.61%)
Jun 28, 2018 5.591 5.591 5.461 5.549 31,355 +0.05(+0.84%)
Jun 27, 2018 5.579 5.728 5.459 5.503 69,034 -0.11(-1.95%)
Jun 26, 2018 5.751 5.751 5.381 5.612 27,419 +0.17(+3.17%)
Jun 25, 2018 5.869 5.869 5.364 5.440 8,520 -0.31(-5.34%)
Jun 22, 2018 5.755 5.806 5.650 5.747 8,679 -0.08(-1.30%)
Jun 21, 2018 5.813 5.899 5.608 5.823 8,163 -0.01(-0.14%)
Jun 20, 2018 5.881 5.881 5.831 5.831 2,947 +0.03(+0.51%)
Jun 19, 2018 5.822 5.911 5.719 5.802 8,137 +0.00(+0.04%)
Jun 18, 2018 5.886 5.999 5.768 5.799 19,119 -0.04(-0.61%)
Jun 15, 2018 5.764 5.844 5.764 5.835 8,434 -0.02(-0.36%)
Jun 14, 2018 5.865 5.865 5.776 5.856 13,870 +0.08(+1.46%)
Jun 13, 2018 5.797 5.894 5.671 5.772 46,817 -0.03(-0.44%)
Jun 12, 2018 5.852 5.886 5.722 5.797 5,142 -0.04(-0.65%)
Jun 11, 2018 5.768 5.944 5.768 5.835 3,104 +0.04(+0.65%)
Jun 08, 2018 5.837 5.856 5.797 5.797 3,194 -0.03(-0.47%)
Jun 07, 2018 5.823 5.850 5.818 5.825 2,216 +0.01(+0.11%)
Jun 06, 2018 5.965 6.024 5.818 5.818 8,663 +0.03(+0.51%)
Jun 05, 2018 5.793 5.793 5.628 5.789 20,737 -0.08(-1.36%)
Jun 04, 2018 5.941 5.957 5.860 5.869 3,444 -0.04(-0.71%)
Jun 01, 2018 5.949 5.949 5.793 5.911 3,570 +0.11(+1.88%)
May 31, 2018 5.810 5.833 5.802 5.802 3,929 +0.00(+0.07%)
May 30, 2018 5.713 5.898 5.713 5.797 18,325 +0.07(+1.25%)
May 29, 2018 5.764 5.764 5.549 5.726 4,514 +0.17(+3.03%)
May 24, 2018 5.558 5.558 5.558 0 +0.00(+0.08%)
May 23, 2018 5.562 5.678 5.553 5.553 4,414 -0.01(-0.23%)
May 22, 2018 5.629 5.629 5.533 5.566 3,641 -0.00(-0.08%)
May 21, 2018 5.575 5.764 5.570 5.570 3,920 -0.07(-1.27%)
May 18, 2018 5.490 5.642 5.448 5.642 4,862 +0.19(+3.47%)
May 17, 2018 5.432 5.482 5.423 5.453 8,125 -0.04(-0.69%)
May 16, 2018 5.591 5.737 5.469 5.490 17,312 -0.14(-2.54%)
May 15, 2018 5.469 5.755 5.448 5.633 33,603 +0.12(+2.13%)
May 14, 2018 5.617 5.621 5.490 5.516 12,228 -0.10(-1.72%)
May 11, 2018 5.608 5.612 5.600 5.612 2,837 -0.01(-0.22%)
May 10, 2018 5.423 5.625 5.390 5.625 43,268 +0.15(+2.77%)
May 09, 2018 5.495 5.528 5.377 5.474 53,049 -0.12(-2.11%)
May 08, 2018 5.661 5.709 5.591 5.591 6,120 -0.05(-0.82%)
May 07, 2018 5.759 5.759 5.579 5.638 13,915 -0.06(-1.03%)
May 04, 2018 5.722 5.722 5.675 5.696 1,745 -0.05(-0.95%)
May 03, 2018 5.768 5.827 5.654 5.751 4,954 +0.08(+1.33%)
May 02, 2018 5.772 5.877 5.583 5.675 18,705 -0.08(-1.39%)
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.