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

A-Mark Precious Meta (NQ: AMRK )

36.88 +0.12 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2017 7.476 7.476 7.164 7.224 25,795 -0.24(-3.27%)
Feb 27, 2017 7.414 7.612 7.313 7.468 26,619 +0.03(+0.36%)
Feb 24, 2017 7.608 7.745 7.026 7.441 37,682 -0.26(-3.32%)
Feb 23, 2017 7.581 7.774 7.364 7.697 97,218 +0.06(+0.76%)
Feb 22, 2017 7.832 8.057 7.486 7.639 91,655 -0.27(-3.38%)
Feb 21, 2017 8.041 8.123 7.859 7.906 51,591 -0.13(-1.59%)
Feb 17, 2017 8.034 8.034 8.034 0 +0.02(+0.29%)
Feb 16, 2017 8.254 8.254 8.010 8.010 94,238 -0.27(-3.27%)
Feb 15, 2017 8.018 8.324 7.859 8.281 28,962 +0.06(+0.71%)
Feb 14, 2017 8.218 8.289 8.119 8.223 29,406 -0.10(-1.16%)
Feb 13, 2017 8.277 8.386 8.197 8.320 61,163 +0.09(+1.03%)
Feb 10, 2017 7.987 8.308 7.937 8.235 35,657 +0.19(+2.36%)
Feb 09, 2017 7.689 8.045 7.646 8.045 81,729 +0.45(+5.86%)
Feb 08, 2017 7.627 7.708 7.313 7.600 99,026 +0.44(+6.11%)
Feb 07, 2017 7.147 7.186 7.064 7.162 15,123 +0.04(+0.54%)
Feb 06, 2017 7.154 7.193 7.100 7.124 13,307 -0.07(-0.92%)
Feb 03, 2017 7.166 7.240 7.147 7.190 10,080 -0.02(-0.32%)
Feb 02, 2017 7.190 7.216 6.985 7.213 53,704 +0.00(+0.05%)
Feb 01, 2017 7.240 7.340 7.139 7.209 63,499 -0.10(-1.42%)
Jan 31, 2017 7.305 7.324 7.270 7.313 60,981 -0.05(-0.68%)
Jan 30, 2017 7.263 7.402 7.263 7.363 22,410 +0.00(+0.00%)
Jan 27, 2017 7.260 7.363 7.260 7.363 10,754 +0.00(+0.00%)
Jan 26, 2017 7.382 7.394 7.286 7.363 10,467 -0.05(-0.73%)
Jan 25, 2017 7.270 7.552 7.270 7.417 13,149 +0.14(+1.96%)
Jan 24, 2017 7.407 7.407 7.274 7.274 2,705 -0.18(-2.38%)
Jan 23, 2017 7.340 7.494 7.324 7.452 48,083 +0.12(+1.58%)
Jan 20, 2017 7.279 7.336 7.279 7.336 5,364 -0.03(-0.42%)
Jan 19, 2017 7.290 7.367 7.267 7.367 23,328 -0.02(-0.31%)
Jan 18, 2017 7.402 7.536 7.228 7.390 46,192 -0.17(-2.19%)
Jan 17, 2017 7.390 7.556 7.190 7.556 38,503 +0.10(+1.29%)
Jan 13, 2017 7.459 7.459 7.459 0 -0.10(-1.28%)
Jan 12, 2017 7.575 7.579 7.517 7.556 72,130 +0.00(+0.00%)
Jan 11, 2017 7.598 7.598 7.405 7.556 70,791 -0.04(-0.51%)
Jan 10, 2017 7.399 7.695 7.399 7.594 22,918 +0.07(+0.92%)
Jan 09, 2017 7.440 7.710 7.390 7.525 34,298 +0.10(+1.40%)
Jan 06, 2017 7.482 7.482 7.344 7.421 16,856 -0.08(-1.13%)
Jan 05, 2017 7.390 7.525 7.294 7.506 25,385 +0.15(+2.10%)
Jan 04, 2017 7.436 7.579 7.351 7.351 24,420 -0.10(-1.29%)
Jan 03, 2017 7.698 7.698 7.303 7.448 77,344 -0.07(-0.92%)
Dec 30, 2016 7.517 7.517 7.517 0 +0.20(+2.74%)
Dec 29, 2016 7.274 7.317 7.136 7.317 43,964 -0.00(-0.05%)
Dec 28, 2016 7.232 7.321 7.139 7.321 37,800 +0.05(+0.69%)
Dec 27, 2016 7.259 7.317 7.151 7.270 67,178 +0.03(+0.48%)
Dec 23, 2016 7.236 7.236 7.236 0 +0.16(+2.29%)
Dec 22, 2016 6.966 7.124 6.966 7.074 23,730 +0.02(+0.27%)
Dec 21, 2016 7.062 7.089 6.881 7.055 50,207 -0.12(-1.67%)
Dec 20, 2016 6.870 7.186 6.751 7.174 50,392 +0.26(+3.73%)
Dec 19, 2016 6.823 6.939 6.798 6.916 50,625 +0.07(+0.96%)
Dec 16, 2016 6.823 6.893 6.727 6.850 54,477 +0.03(+0.40%)
Dec 15, 2016 6.789 6.920 6.722 6.823 16,778 +0.06(+0.85%)
Dec 14, 2016 6.688 6.862 6.688 6.765 48,220 +0.07(+1.04%)
Dec 13, 2016 6.615 6.841 6.615 6.696 32,215 -0.07(-1.08%)
Dec 12, 2016 6.947 6.958 6.584 6.769 44,252 -0.12(-1.68%)
Dec 09, 2016 7.016 7.112 6.783 6.885 41,777 -0.05(-0.67%)
Dec 08, 2016 6.999 6.999 6.700 6.931 62,628 -0.13(-1.86%)
Dec 07, 2016 7.082 7.263 7.058 7.062 36,399 +0.03(+0.44%)
Dec 06, 2016 6.927 7.109 6.808 7.031 77,811 +0.19(+2.76%)
Dec 05, 2016 6.446 6.881 6.357 6.843 271,115 +0.37(+5.72%)
Dec 02, 2016 6.399 6.600 6.237 6.472 308,817 +0.15(+2.44%)
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.