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

A-Mark Precious Meta (NQ: AMRK )

40.12 +1.58 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2017 5.825 5.912 5.799 5.865 11,178 +0.01(+0.20%)
Jul 28, 2017 5.799 5.854 5.799 5.854 9,550 +0.05(+0.94%)
Jul 27, 2017 5.854 5.854 5.799 5.799 7,705 -0.01(-0.13%)
Jul 26, 2017 5.780 5.834 5.780 5.807 11,446 +0.06(+1.08%)
Jul 25, 2017 5.838 5.869 5.745 5.745 28,958 -0.04(-0.74%)
Jul 24, 2017 5.842 5.842 5.782 5.788 22,047 -0.04(-0.73%)
Jul 21, 2017 5.803 5.834 5.799 5.830 38,953 +0.03(+0.47%)
Jul 20, 2017 5.741 5.844 5.741 5.803 13,455 +0.05(+0.95%)
Jul 19, 2017 5.791 5.869 5.749 5.749 12,676 -0.03(-0.47%)
Jul 18, 2017 5.772 5.900 5.772 5.776 12,499 -0.08(-1.40%)
Jul 17, 2017 5.842 5.858 5.799 5.858 16,320 +0.09(+1.55%)
Jul 14, 2017 5.838 5.959 5.768 5.768 22,147 -0.11(-1.95%)
Jul 13, 2017 5.850 5.908 5.741 5.883 21,558 +0.05(+0.90%)
Jul 12, 2017 6.064 6.259 5.830 5.830 79,848 -0.21(-3.48%)
Jul 11, 2017 6.539 6.539 6.041 6.041 85,865 -0.44(-6.84%)
Jul 10, 2017 6.706 6.706 6.484 6.484 7,687 -0.02(-0.30%)
Jul 07, 2017 6.519 6.749 6.504 6.504 31,335 +0.03(+0.48%)
Jul 06, 2017 6.352 6.613 6.352 6.473 45,494 +0.09(+1.40%)
Jul 05, 2017 6.531 6.551 6.344 6.383 6,654 -0.10(-1.50%)
Jul 03, 2017 6.512 6.512 6.360 6.480 21,294 +0.10(+1.61%)
Jun 30, 2017 6.570 6.582 6.371 6.378 17,753 +0.05(+0.84%)
Jun 29, 2017 6.072 6.406 6.068 6.325 51,126 +0.28(+4.70%)
Jun 28, 2017 5.982 6.185 5.978 6.041 25,340 +0.02(+0.39%)
Jun 27, 2017 6.091 6.196 6.017 6.017 25,184 -0.05(-0.90%)
Jun 26, 2017 6.179 6.355 6.025 6.072 70,326 +0.07(+1.17%)
Jun 23, 2017 6.169 6.227 5.955 6.002 111,260 +0.04(+0.72%)
Jun 22, 2017 6.072 6.164 5.959 5.959 43,164 -0.21(-3.41%)
Jun 21, 2017 6.033 6.220 6.017 6.169 51,570 +0.07(+1.08%)
Jun 20, 2017 6.251 6.533 6.099 6.103 74,393 -0.37(-5.71%)
Jun 19, 2017 6.286 6.473 6.033 6.473 65,524 +0.25(+3.94%)
Jun 16, 2017 6.556 6.556 6.227 6.227 71,529 -0.20(-3.15%)
Jun 15, 2017 6.445 6.519 6.426 6.430 6,718 -0.10(-1.55%)
Jun 14, 2017 6.613 6.613 6.529 6.531 5,015 -0.01(-0.18%)
Jun 13, 2017 6.597 6.768 6.496 6.543 26,851 +0.04(+0.66%)
Jun 12, 2017 6.041 6.566 5.877 6.500 66,077 +0.17(+2.74%)
Jun 09, 2017 5.935 6.438 5.935 6.327 26,658 +0.35(+5.89%)
Jun 08, 2017 5.924 6.064 5.924 5.974 4,660 +0.06(+0.99%)
Jun 07, 2017 6.130 6.130 5.869 5.916 30,965 -0.02(-0.33%)
Jun 06, 2017 5.935 5.951 5.935 5.935 5,146 -0.02(-0.39%)
Jun 05, 2017 6.033 6.585 5.935 5.959 46,033 -0.02(-0.26%)
Jun 02, 2017 6.173 6.323 5.974 5.974 68,551 -0.19(-3.09%)
Jun 01, 2017 6.605 6.605 6.118 6.165 32,203 -0.15(-2.40%)
May 31, 2017 6.480 6.480 6.274 6.317 12,291 +0.04(+0.68%)
May 30, 2017 6.541 6.541 6.274 6.274 1,955 +0.05(+0.75%)
May 26, 2017 6.266 6.441 6.111 6.227 23,352 +0.02(+0.31%)
May 25, 2017 6.111 6.208 6.111 6.208 15,174 +0.13(+2.11%)
May 24, 2017 6.329 6.329 6.080 6.080 15,978 -0.25(-4.00%)
May 23, 2017 6.414 6.434 6.235 6.332 9,701 -0.23(-3.56%)
May 22, 2017 6.492 6.733 6.282 6.566 29,639 -0.05(-0.76%)
May 19, 2017 6.332 6.694 6.224 6.617 21,815 +0.26(+4.04%)
May 18, 2017 6.072 6.757 6.072 6.360 15,842 +0.25(+4.08%)
May 17, 2017 6.033 6.188 5.745 6.111 33,120 +0.06(+1.03%)
May 16, 2017 5.990 6.103 5.990 6.048 18,532 +0.01(+0.19%)
May 15, 2017 6.020 6.082 6.020 6.037 24,182 +0.04(+0.71%)
May 12, 2017 6.196 6.204 5.986 5.994 8,172 -0.25(-4.05%)
May 11, 2017 5.858 6.259 5.858 6.247 38,762 +0.38(+6.50%)
May 10, 2017 6.582 6.582 5.755 5.865 122,206 -0.70(-10.72%)
May 09, 2017 6.497 6.771 6.497 6.570 19,255 -0.01(-0.21%)
May 08, 2017 6.601 6.601 6.344 6.584 15,799 -0.03(-0.38%)
May 05, 2017 6.740 6.828 6.558 6.609 30,093 -0.07(-1.10%)
May 04, 2017 6.709 6.709 6.682 6.682 712 -0.19(-2.71%)
May 03, 2017 6.725 6.899 6.725 6.868 17,804 +0.17(+2.54%)
May 02, 2017 6.768 6.957 6.665 6.698 7,472 -0.03(-0.40%)
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.