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 (%)
Jun 30, 2016 6.102 6.350 6.060 6.186 60,642 +0.05(+0.75%)
Jun 29, 2016 6.075 6.236 6.003 6.140 37,288 +0.08(+1.26%)
Jun 28, 2016 5.957 6.119 5.953 6.064 53,854 +0.05(+0.89%)
Jun 27, 2016 6.152 6.171 5.926 6.010 80,250 -0.15(-2.36%)
Jun 24, 2016 5.735 6.295 5.735 6.156 356,479 +0.59(+10.58%)
Jun 23, 2016 5.376 5.640 5.376 5.567 53,378 +0.16(+2.97%)
Jun 22, 2016 5.387 5.456 5.360 5.406 115,388 -0.02(-0.42%)
Jun 21, 2016 5.410 5.559 5.395 5.429 67,034 -0.02(-0.35%)
Jun 20, 2016 5.605 5.632 5.448 5.448 205,337 -0.17(-3.06%)
Jun 17, 2016 5.705 5.883 5.597 5.620 57,500 -0.08(-1.47%)
Jun 16, 2016 5.911 5.911 5.697 5.705 44,062 -0.02(-0.40%)
Jun 15, 2016 5.628 5.808 5.613 5.727 62,459 +0.14(+2.46%)
Jun 14, 2016 5.643 5.643 5.445 5.590 115,736 -0.09(-1.62%)
Jun 13, 2016 5.773 5.773 5.548 5.682 91,598 -0.08(-1.33%)
Jun 10, 2016 5.773 5.907 5.739 5.758 46,092 +0.00(+0.07%)
Jun 09, 2016 5.926 5.926 5.735 5.754 100,572 -0.17(-2.90%)
Jun 08, 2016 6.052 6.052 5.877 5.926 80,972 -0.10(-1.71%)
Jun 07, 2016 6.045 6.117 6.003 6.030 78,691 -0.01(-0.19%)
Jun 06, 2016 6.014 6.064 6.014 6.041 61,450 +0.02(+0.32%)
Jun 03, 2016 5.835 6.117 5.812 6.022 92,880 +0.22(+3.76%)
Jun 02, 2016 5.984 6.102 5.762 5.804 107,471 -0.19(-3.19%)
Jun 01, 2016 6.121 6.251 5.930 5.995 67,361 -0.11(-1.88%)
May 31, 2016 6.083 6.194 5.976 6.110 73,272 +0.02(+0.38%)
May 27, 2016 5.984 6.087 6.087 6.087 132,342 +0.06(+1.08%)
May 26, 2016 6.007 6.117 5.942 6.022 69,605 +0.00(+0.00%)
May 25, 2016 6.236 6.399 5.850 6.022 124,760 -0.22(-3.49%)
May 24, 2016 6.232 6.465 6.232 6.240 52,301 +0.01(+0.12%)
May 23, 2016 6.316 6.462 6.232 6.232 59,632 -0.07(-1.09%)
May 20, 2016 6.270 6.402 6.213 6.301 33,344 +0.09(+1.48%)
May 19, 2016 6.213 6.400 6.137 6.209 91,669 -0.13(-1.99%)
May 18, 2016 6.194 6.504 6.182 6.335 77,927 +0.06(+0.91%)
May 17, 2016 6.523 6.599 6.202 6.278 150,148 -0.24(-3.69%)
May 16, 2016 7.073 7.102 6.404 6.519 186,466 -0.55(-7.79%)
May 13, 2016 7.188 7.203 6.978 7.069 99,782 -0.13(-1.86%)
May 12, 2016 7.494 7.582 7.146 7.203 108,716 -0.30(-3.98%)
May 11, 2016 7.746 7.964 7.463 7.502 60,490 -0.42(-5.31%)
May 10, 2016 7.975 8.048 7.358 7.922 146,580 -0.37(-4.46%)
May 09, 2016 8.246 8.360 7.963 8.292 88,255 +0.11(+1.35%)
May 06, 2016 7.899 8.193 7.857 8.181 59,138 +0.29(+3.67%)
May 05, 2016 7.716 8.002 7.686 7.892 107,325 +0.26(+3.39%)
May 04, 2016 7.644 7.663 7.488 7.633 108,787 +0.05(+0.65%)
May 03, 2016 7.693 7.937 7.282 7.583 153,279 -0.15(-1.97%)
May 02, 2016 7.747 7.815 7.735 7.735 44,379 -0.07(-0.88%)
Apr 29, 2016 7.869 7.930 7.755 7.804 66,423 -0.05(-0.68%)
Apr 28, 2016 8.075 8.075 7.838 7.857 59,925 -0.24(-2.92%)
Apr 27, 2016 8.379 8.379 8.044 8.094 22,009 -0.29(-3.41%)
Apr 26, 2016 8.120 8.383 7.964 8.379 70,690 +0.33(+4.07%)
Apr 25, 2016 8.139 8.139 7.991 8.052 43,348 -0.06(-0.70%)
Apr 22, 2016 8.143 8.170 7.968 8.109 28,216 -0.06(-0.75%)
Apr 21, 2016 7.964 8.181 7.831 8.170 55,758 +0.13(+1.66%)
Apr 20, 2016 8.052 8.196 7.967 8.036 76,986 -0.11(-1.36%)
Apr 19, 2016 7.735 8.318 7.735 8.147 182,249 +0.39(+5.01%)
Apr 18, 2016 7.678 7.888 7.671 7.758 71,826 +0.02(+0.30%)
Apr 15, 2016 7.690 7.838 7.545 7.735 68,121 -0.11(-1.36%)
Apr 14, 2016 7.907 8.014 7.838 7.842 42,941 -0.16(-1.95%)
Apr 13, 2016 8.059 8.078 7.930 7.998 38,645 -0.00(-0.05%)
Apr 12, 2016 7.880 8.048 7.812 8.002 88,409 +0.12(+1.55%)
Apr 11, 2016 7.713 8.078 7.653 7.880 96,689 +0.15(+1.97%)
Apr 08, 2016 7.690 7.728 7.648 7.728 23,752 +0.04(+0.50%)
Apr 07, 2016 7.617 7.724 7.613 7.690 43,321 +0.02(+0.20%)
Apr 06, 2016 7.633 7.800 7.633 7.674 47,358 +0.02(+0.25%)
Apr 05, 2016 7.747 7.831 7.575 7.655 58,393 -0.09(-1.18%)
Apr 04, 2016 7.545 7.854 7.545 7.747 112,852 +0.20(+2.62%)
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.