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

A-Mark Precious Meta (NQ: AMRK )

38.54 +0.32 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2015 3.871 3.992 3.871 3.992 14,703 +0.03(+0.76%)
Mar 30, 2015 3.890 3.962 3.890 3.962 3,760 +0.09(+2.43%)
Mar 27, 2015 3.901 3.901 3.860 3.867 29,178 -0.01(-0.20%)
Mar 26, 2015 4.007 4.007 3.826 3.875 25,179 -0.08(-1.90%)
Mar 25, 2015 3.950 3.954 3.877 3.950 101,638 +0.09(+2.34%)
Mar 23, 2015 3.860 3.860 3.860 3.860 58 -0.06(-1.44%)
Mar 20, 2015 3.822 3.924 3.822 3.916 89,337 +0.11(+2.97%)
Mar 19, 2015 3.826 3.826 3.788 3.803 7,576 +0.00(+0.00%)
Mar 18, 2015 3.792 3.860 3.781 3.803 50,743 +0.00(+0.00%)
Mar 17, 2015 3.766 3.860 3.766 3.803 21,942 +0.00(+0.00%)
Mar 16, 2015 3.834 3.841 3.766 3.803 26,097 -0.04(-0.98%)
Mar 13, 2015 3.811 4.037 3.796 3.841 168,691 +0.04(+0.99%)
Mar 12, 2015 3.792 3.830 3.788 3.803 76,504 -0.03(-0.79%)
Mar 11, 2015 3.860 3.860 3.811 3.834 6,274 +0.00(+0.00%)
Mar 10, 2015 3.803 3.852 3.781 3.834 17,130 +0.02(+0.49%)
Mar 09, 2015 3.788 3.819 3.788 3.815 27,407 +0.02(+0.60%)
Mar 06, 2015 3.864 3.890 3.770 3.792 16,150 -0.07(-1.76%)
Mar 05, 2015 3.928 3.935 3.852 3.860 14,846 -0.07(-1.82%)
Mar 04, 2015 3.954 3.950 3.928 3.932 17,268 -0.02(-0.48%)
Mar 03, 2015 4.029 4.029 3.939 3.950 22,608 -0.08(-1.96%)
Mar 02, 2015 3.894 4.048 3.841 4.029 68,569 +0.16(+4.09%)
Feb 27, 2015 3.834 3.871 3.807 3.871 37,407 +0.06(+1.58%)
Feb 26, 2015 3.762 3.919 3.758 3.811 14,660 +0.05(+1.40%)
Feb 25, 2015 3.755 3.785 3.706 3.758 114,687 +0.01(+0.22%)
Feb 24, 2015 3.747 3.750 3.747 3.750 7,761 +0.02(+0.59%)
Feb 23, 2015 3.747 3.751 3.728 3.728 40,373 -0.09(-2.37%)
Feb 20, 2015 3.747 3.818 3.709 3.818 14,326 +0.07(+1.91%)
Feb 19, 2015 3.747 3.803 3.747 3.747 49,484 -0.03(-0.67%)
Feb 18, 2015 3.773 3.834 3.766 3.772 37,370 -0.02(-0.43%)
Feb 17, 2015 3.819 3.890 3.785 3.788 64,148 -0.08(-2.14%)
Feb 13, 2015 3.796 3.871 3.871 3.871 8,763 +0.05(+1.28%)
Feb 12, 2015 3.803 3.871 3.803 3.822 10,244 +0.04(+1.00%)
Feb 11, 2015 4.033 4.033 3.770 3.785 86,411 -0.09(-2.24%)
Feb 10, 2015 4.086 4.142 3.867 3.871 45,825 -0.17(-4.10%)
Feb 09, 2015 4.105 4.105 4.007 4.037 7,313 -0.00(-0.09%)
Feb 06, 2015 4.067 4.067 4.026 4.041 25,928 -0.00(-0.09%)
Feb 05, 2015 3.871 4.086 3.871 4.044 72,828 +0.19(+5.00%)
Feb 04, 2015 3.841 3.879 3.841 3.852 13,670 -0.01(-0.22%)
Feb 03, 2015 3.909 3.916 3.854 3.860 14,405 -0.05(-1.34%)
Feb 02, 2015 3.901 3.939 3.898 3.913 13,468 -0.02(-0.57%)
Jan 30, 2015 3.852 3.935 3.852 3.935 14,103 +0.06(+1.46%)
Jan 29, 2015 3.841 3.879 3.841 3.879 18,885 +0.03(+0.78%)
Jan 28, 2015 3.785 3.856 3.785 3.849 43,764 +0.01(+0.20%)
Jan 27, 2015 3.766 3.856 3.766 3.841 66,036 +0.04(+1.09%)
Jan 26, 2015 3.698 3.856 3.698 3.800 168,829 +0.10(+2.64%)
Jan 23, 2015 3.747 3.749 3.698 3.702 11,152 +0.00(+0.00%)
Jan 22, 2015 3.728 3.728 3.672 3.702 26,023 -0.03(-0.71%)
Jan 21, 2015 3.706 3.743 3.679 3.728 91,948 +0.05(+1.38%)
Jan 20, 2015 3.672 3.691 3.657 3.677 26,753 +0.03(+0.77%)
Jan 16, 2015 3.623 3.672 3.623 3.649 24,995 +0.03(+0.73%)
Jan 15, 2015 3.747 3.758 3.623 3.623 43,995 -0.10(-2.63%)
Jan 14, 2015 3.732 3.739 3.709 3.721 5,438 +0.02(+0.41%)
Jan 13, 2015 3.702 3.751 3.619 3.706 18,041 +0.02(+0.41%)
Jan 12, 2015 3.691 3.691 3.691 3.691 276 +0.03(+0.93%)
Jan 09, 2015 3.657 3.668 3.657 3.657 1,858 -0.01(-0.31%)
Jan 08, 2015 3.691 3.691 3.668 3.668 2,615 -0.08(-2.11%)
Jan 07, 2015 3.619 3.754 3.619 3.747 15,059 +0.13(+3.54%)
Jan 06, 2015 3.743 3.743 3.608 3.619 17,504 -0.14(-3.61%)
Jan 05, 2015 3.702 3.755 3.638 3.755 27,133 +0.00(+0.00%)
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.