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

A-Mark Precious Meta (NQ: AMRK )

38.23 +1.02 (+2.75%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 23, 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 30, 2014 4.301 4.301 4.146 4.203 27,948 +0.02(+0.36%)
Jun 27, 2014 4.244 4.304 4.188 4.188 45,998 -0.10(-2.37%)
Jun 26, 2014 4.259 4.312 4.146 4.289 22,781 +0.05(+1.24%)
Jun 25, 2014 4.278 4.301 4.237 4.237 27,932 +0.04(+0.90%)
Jun 24, 2014 4.323 4.331 4.184 4.199 63,099 -0.12(-2.87%)
Jun 23, 2014 4.270 4.368 4.142 4.323 67,111 +0.23(+5.61%)
Jun 20, 2014 4.293 4.508 3.958 4.093 340,752 -0.42(-9.34%)
Jun 19, 2014 4.470 4.515 4.331 4.515 95,533 +0.00(+0.08%)
Jun 18, 2014 4.489 4.519 4.316 4.511 85,030 +0.15(+3.36%)
Jun 17, 2014 4.515 4.515 4.161 4.365 134,480 -0.15(-3.34%)
Jun 16, 2014 4.270 4.519 4.270 4.515 117,092 +0.19(+4.35%)
Jun 13, 2014 4.338 4.353 4.210 4.327 43,722 -0.00(-0.09%)
Jun 12, 2014 4.285 4.363 4.259 4.331 121,519 +0.06(+1.50%)
Jun 11, 2014 4.263 4.282 4.188 4.267 34,170 -0.05(-1.22%)
Jun 10, 2014 4.308 4.319 4.229 4.319 45,774 +0.03(+0.70%)
Jun 06, 2014 4.255 4.293 4.169 4.289 12,395 +0.01(+0.26%)
Jun 05, 2014 4.169 4.331 4.165 4.278 94,463 +0.11(+2.53%)
Jun 04, 2014 4.142 4.218 4.142 4.173 31,361 +0.02(+0.54%)
Jun 03, 2014 4.142 4.184 4.142 4.150 43,265 +0.01(+0.18%)
Jun 02, 2014 4.218 4.218 4.142 4.142 21,395 -0.08(-1.79%)
May 30, 2014 4.165 4.289 4.161 4.218 5,536 -0.07(-1.58%)
May 29, 2014 4.146 4.293 4.146 4.285 17,300 +0.00(+0.00%)
May 28, 2014 4.146 4.285 4.146 4.285 597 +0.13(+3.08%)
May 27, 2014 4.150 4.184 4.150 4.157 8,210 -0.15(-3.50%)
May 22, 2014 4.301 4.308 4.308 4.308 5,842 +0.00(+0.00%)
May 21, 2014 4.312 4.312 4.289 4.308 3,762 -0.00(-0.09%)
May 20, 2014 4.218 4.312 4.218 4.312 11,269 +0.06(+1.33%)
May 19, 2014 4.255 4.274 4.229 4.255 37,349 -0.07(-1.65%)
May 16, 2014 4.282 4.327 4.282 4.327 1,487 -0.00(-0.09%)
May 15, 2014 4.308 4.331 4.308 4.331 2,881 -0.02(-0.44%)
May 14, 2014 4.255 4.440 4.255 4.350 12,788 -0.02(-0.43%)
May 13, 2014 4.334 4.372 4.293 4.368 16,073 -0.08(-1.69%)
May 12, 2014 4.413 4.451 4.407 4.444 15,746 +0.10(+2.34%)
May 09, 2014 4.410 4.417 4.342 4.342 5,316 -0.10(-2.29%)
May 08, 2014 4.444 4.444 4.444 4.444 22,348 +0.01(+0.17%)
May 07, 2014 4.414 4.444 4.297 4.436 8,030 +0.11(+2.43%)
May 06, 2014 4.417 4.417 4.331 4.331 1,800 -0.09(-2.13%)
May 05, 2014 4.440 4.500 4.316 4.425 29,815 +0.01(+0.26%)
May 02, 2014 4.500 4.500 4.414 4.414 2,979 +0.02(+0.51%)
May 01, 2014 4.404 4.404 4.391 4.391 1,842 +0.03(+0.69%)
Apr 30, 2014 4.387 4.387 4.353 4.361 1,667 -0.10(-2.20%)
Apr 29, 2014 4.410 4.515 4.410 4.459 16,503 +0.02(+0.34%)
Apr 28, 2014 4.508 4.515 4.440 4.444 31,507 +0.02(+0.34%)
Apr 25, 2014 4.270 4.508 4.270 4.429 9,477 +0.19(+4.44%)
Apr 24, 2014 4.368 4.368 4.222 4.240 10,616 -0.18(-4.17%)
Apr 23, 2014 4.398 4.481 3.950 4.425 44,803 -0.01(-0.17%)
Apr 22, 2014 4.421 4.511 4.418 4.432 14,302 +0.03(+0.60%)
Apr 21, 2014 4.523 4.523 4.387 4.406 11,346 -0.11(-2.50%)
Apr 17, 2014 4.500 4.519 4.519 4.519 105,156 +0.04(+0.84%)
Apr 16, 2014 4.444 4.500 4.440 4.481 20,540 +0.07(+1.54%)
Apr 15, 2014 4.387 4.462 4.387 4.414 24,902 -0.08(-1.84%)
Apr 14, 2014 4.425 4.496 4.387 4.496 20,194 -0.01(-0.25%)
Apr 11, 2014 4.484 4.508 4.484 4.508 17,932 -0.02(-0.33%)
Apr 10, 2014 4.481 4.530 4.426 4.523 93,846 +0.00(+0.08%)
Apr 09, 2014 4.563 4.575 4.478 4.519 10,526 -0.06(-1.23%)
Apr 08, 2014 4.704 4.707 4.523 4.575 22,688 -0.13(-2.80%)
Apr 07, 2014 4.707 4.711 4.519 4.707 29,892 -0.01(-0.16%)
Apr 04, 2014 4.873 4.873 4.707 4.715 27,582 -0.14(-2.80%)
Apr 03, 2014 4.929 4.929 4.824 4.850 12,600 -0.05(-1.00%)
Apr 02, 2014 4.933 4.933 4.820 4.899 13,110 -0.03(-0.54%)
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.