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

A-Mark Precious Meta (NQ: AMRK )

43.05 -0.38 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2019 5.247 5.667 5.221 5.331 91,874 +0.12(+2.26%)
Jul 30, 2019 5.158 5.255 5.158 5.213 7,692 +0.14(+2.73%)
Jul 29, 2019 5.167 5.167 5.072 5.074 5,145 -0.01(-0.25%)
Jul 26, 2019 5.045 5.129 5.028 5.087 15,223 +0.02(+0.33%)
Jul 25, 2019 5.066 5.083 4.999 5.070 7,343 -0.01(-0.25%)
Jul 24, 2019 5.083 5.083 5.083 5.083 237 -0.01(-0.21%)
Jul 23, 2019 5.104 5.122 5.077 5.093 2,764 +0.01(+0.12%)
Jul 22, 2019 5.087 5.087 5.087 5.087 2,107 +0.01(+0.16%)
Jul 19, 2019 5.089 5.089 5.079 5.079 713 -0.07(-1.30%)
Jul 18, 2019 5.141 5.146 5.045 5.146 1,113 -0.04(-0.73%)
Jul 17, 2019 5.171 5.188 5.150 5.184 3,625 +0.04(+0.74%)
Jul 16, 2019 5.064 5.146 5.064 5.146 4,569 +0.08(+1.58%)
Jul 15, 2019 5.129 5.129 5.066 5.066 1,776 +0.11(+2.12%)
Jul 12, 2019 5.255 5.255 4.889 4.961 22,597 -0.29(-5.45%)
Jul 11, 2019 5.247 5.247 5.247 5.247 794 +0.03(+0.65%)
Jul 10, 2019 5.251 5.255 5.091 5.213 10,941 -0.01(-0.16%)
Jul 09, 2019 5.255 5.255 5.175 5.221 6,013 -0.03(-0.64%)
Jul 08, 2019 5.381 5.397 5.213 5.255 11,106 -0.13(-2.42%)
Jul 05, 2019 5.537 5.537 5.385 5.385 11,179 -0.13(-2.29%)
Jul 03, 2019 5.486 5.717 5.381 5.511 14,034 +0.12(+2.18%)
Jul 02, 2019 5.394 5.482 5.343 5.394 6,320 -0.07(-1.31%)
Jul 01, 2019 5.415 5.465 5.394 5.465 4,134 -0.02(-0.38%)
Jun 28, 2019 5.675 5.675 5.467 5.486 24,500 -0.06(-1.14%)
Jun 27, 2019 5.465 5.612 5.465 5.549 13,931 +0.04(+0.76%)
Jun 26, 2019 5.629 5.629 5.465 5.507 9,236 -0.11(-1.94%)
Jun 25, 2019 5.633 5.768 5.549 5.616 73,846 +0.16(+2.84%)
Jun 24, 2019 5.335 5.583 5.331 5.461 76,662 +0.29(+5.61%)
Jun 21, 2019 5.381 5.440 5.171 5.171 32,350 -0.21(-3.83%)
Jun 20, 2019 5.339 5.461 5.196 5.377 6,339 +0.02(+0.31%)
Jun 19, 2019 5.360 5.360 5.360 5.360 1,087 -0.06(-1.09%)
Jun 18, 2019 5.280 5.419 5.141 5.419 12,871 +0.10(+1.82%)
Jun 17, 2019 5.335 5.335 5.322 5.322 2,597 +0.11(+2.03%)
Jun 14, 2019 5.074 5.242 5.074 5.216 2,378 +0.09(+1.71%)
Jun 13, 2019 5.125 5.251 5.074 5.129 5,054 -0.00(-0.08%)
Jun 12, 2019 5.465 5.465 5.024 5.133 36,791 -0.33(-6.08%)
Jun 11, 2019 5.490 5.493 5.419 5.465 7,664 +0.00(+0.00%)
Jun 10, 2019 5.465 5.465 5.465 5.465 896 +0.00(+0.08%)
Jun 07, 2019 5.377 5.499 5.218 5.461 11,179 +0.05(+0.85%)
Jun 06, 2019 5.690 5.690 5.406 5.415 19,655 -0.26(-4.66%)
Jun 05, 2019 5.659 5.738 5.617 5.680 17,471 +0.11(+1.96%)
Jun 04, 2019 5.759 5.831 5.570 5.570 16,041 -0.15(-2.57%)
Jun 03, 2019 5.318 5.726 5.318 5.717 36,236 +0.42(+7.94%)
May 31, 2019 5.364 5.562 5.251 5.297 19,505 -0.06(-1.14%)
May 30, 2019 5.318 5.828 5.158 5.358 131,510 +0.06(+1.16%)
May 29, 2019 5.343 5.343 5.213 5.297 7,830 +0.08(+1.52%)
May 28, 2019 5.444 5.444 5.167 5.217 32,994 -0.25(-4.54%)
May 24, 2019 5.570 5.575 5.259 5.465 6,184 -0.10(-1.81%)
May 23, 2019 5.747 5.818 5.474 5.566 28,506 -0.11(-1.93%)
May 22, 2019 5.671 5.839 5.654 5.675 58,558 +0.07(+1.28%)
May 21, 2019 5.461 5.654 5.356 5.604 81,106 +0.26(+4.88%)
May 20, 2019 5.423 5.423 5.339 5.343 37,856 -0.11(-2.00%)
May 17, 2019 5.310 5.453 5.310 5.453 71,122 +0.18(+3.51%)
May 16, 2019 5.284 5.284 5.268 5.268 3,639 -0.07(-1.34%)
May 15, 2019 5.293 5.339 5.234 5.339 6,508 +0.08(+1.60%)
May 14, 2019 5.230 5.259 5.141 5.255 33,370 +0.06(+1.21%)
May 13, 2019 4.927 5.234 4.927 5.192 18,596 +0.06(+1.23%)
May 10, 2019 5.045 5.129 4.800 5.129 21,646 +0.26(+5.35%)
May 09, 2019 4.708 5.049 4.687 4.868 57,414 +0.22(+4.80%)
May 08, 2019 4.729 4.729 4.598 4.645 2,266 +0.02(+0.36%)
May 07, 2019 4.708 4.716 4.624 4.629 2,880 +0.03(+0.55%)
May 06, 2019 4.616 4.727 4.561 4.603 10,126 -0.06(-1.20%)
May 03, 2019 4.653 4.659 4.645 4.659 1,665 +0.01(+0.12%)
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.