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 29, 2016 6.607 6.660 6.423 6.523 32,010 -0.10(-1.56%)
Jul 28, 2016 6.634 6.645 6.557 6.626 16,772 +0.03(+0.41%)
Jul 27, 2016 6.580 6.836 6.469 6.599 99,701 +0.05(+0.76%)
Jul 26, 2016 6.745 6.745 6.442 6.550 60,898 +0.00(+0.06%)
Jul 25, 2016 6.527 6.722 6.424 6.546 66,246 -0.05(-0.75%)
Jul 22, 2016 6.664 6.806 6.542 6.595 76,983 +0.05(+0.76%)
Jul 21, 2016 6.462 6.606 6.370 6.546 69,369 +0.03(+0.41%)
Jul 20, 2016 6.347 6.572 6.347 6.519 38,295 +0.11(+1.79%)
Jul 19, 2016 6.309 6.530 6.290 6.404 43,448 +0.04(+0.60%)
Jul 18, 2016 6.374 6.389 6.332 6.366 34,937 -0.04(-0.66%)
Jul 15, 2016 6.274 6.420 6.225 6.408 28,409 +0.07(+1.15%)
Jul 14, 2016 6.282 6.534 6.198 6.335 83,856 +0.03(+0.42%)
Jul 13, 2016 6.408 6.462 6.259 6.309 71,739 -0.09(-1.37%)
Jul 12, 2016 6.389 6.618 6.316 6.397 129,334 +0.02(+0.30%)
Jul 11, 2016 6.312 6.420 6.309 6.377 63,430 +0.01(+0.18%)
Jul 08, 2016 6.385 6.370 6.328 6.366 25,490 -0.00(-0.06%)
Jul 07, 2016 6.550 6.550 6.347 6.370 50,316 +0.06(+0.97%)
Jul 05, 2016 6.305 6.358 6.282 6.309 43,926 +0.02(+0.36%)
Jul 01, 2016 6.224 6.286 6.286 6.286 28,508 +0.10(+1.61%)
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%)
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.