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

A-Mark Precious Meta (NQ: AMRK )

43.43 +0.17 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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%)
May 01, 2018 5.993 5.993 5.722 5.755 4,664 +0.11(+1.94%)
Apr 30, 2018 5.902 6.209 5.642 5.646 17,461 -0.24(-4.00%)
Apr 27, 2018 5.911 5.932 5.802 5.881 22,885 +0.03(+0.58%)
Apr 26, 2018 5.873 6.096 5.848 5.848 11,891 -0.02(-0.36%)
Apr 25, 2018 5.793 5.877 5.768 5.869 14,200 +0.00(+0.07%)
Apr 24, 2018 5.814 5.902 5.717 5.865 32,566 +0.08(+1.45%)
Apr 23, 2018 5.902 5.902 5.780 5.780 2,440 -0.08(-1.43%)
Apr 20, 2018 6.054 6.054 5.865 5.865 4,940 -0.00(-0.07%)
Apr 19, 2018 5.844 6.163 5.844 5.869 22,687 -0.03(-0.50%)
Apr 18, 2018 5.566 5.961 5.566 5.898 35,511 +0.24(+4.23%)
Apr 17, 2018 5.369 5.675 5.369 5.659 23,896 +0.26(+4.83%)
Apr 13, 2018 5.398 5.398 5.398 394 +0.12(+2.23%)
Apr 12, 2018 5.192 5.339 5.192 5.280 25,299 +0.13(+2.45%)
Apr 11, 2018 5.196 5.213 5.154 5.154 4,243 +0.09(+1.83%)
Apr 10, 2018 5.074 5.104 5.057 5.062 4,781 +0.02(+0.33%)
Apr 09, 2018 5.083 5.083 5.045 5.045 12,243 -0.01(-0.17%)
Apr 06, 2018 5.226 5.226 5.045 5.053 15,646 -0.21(-4.05%)
Apr 05, 2018 5.045 5.267 5.041 5.267 1,465 +0.20(+4.05%)
Apr 04, 2018 5.171 5.385 5.053 5.062 36,379 -0.16(-3.06%)
Apr 03, 2018 5.148 5.221 5.108 5.221 19,531 +0.17(+3.41%)
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.