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 (%)
Feb 28, 2019 4.976 5.049 4.976 5.049 2,171 +0.09(+1.76%)
Feb 27, 2019 4.934 5.025 4.914 4.962 16,207 +0.03(+0.64%)
Feb 26, 2019 4.989 4.989 4.930 4.930 1,217 -0.06(-1.11%)
Feb 25, 2019 4.989 5.005 4.902 4.986 34,740 -0.01(-0.24%)
Feb 22, 2019 5.029 5.033 4.993 4.997 4,798 -0.01(-0.16%)
Feb 21, 2019 4.993 5.005 4.986 5.005 1,659 -0.01(-0.16%)
Feb 20, 2019 5.017 5.045 4.989 5.013 7,967 -0.01(-0.16%)
Feb 19, 2019 5.148 5.148 5.021 5.021 17,563 -0.00(-0.08%)
Feb 15, 2019 5.041 5.128 5.025 5.025 22,475 -0.04(-0.78%)
Feb 14, 2019 5.108 5.144 5.065 5.065 29,919 -0.05(-1.01%)
Feb 13, 2019 5.160 5.160 5.073 5.116 25,187 -0.02(-0.39%)
Feb 12, 2019 5.108 5.180 4.996 5.136 14,465 +0.02(+0.39%)
Feb 11, 2019 5.219 5.219 5.031 5.116 19,417 -0.09(-1.75%)
Feb 08, 2019 5.207 5.247 5.049 5.207 28,788 +0.01(+0.15%)
Feb 07, 2019 5.267 5.267 5.152 5.199 21,790 +0.05(+0.92%)
Feb 06, 2019 5.227 5.286 5.069 5.152 24,000 +0.00(+0.00%)
Feb 05, 2019 5.176 5.227 5.152 5.152 3,171 -0.09(-1.66%)
Feb 04, 2019 5.100 5.239 4.950 5.239 41,768 +0.11(+2.16%)
Feb 01, 2019 5.168 5.199 4.950 5.128 19,697 -0.01(-0.15%)
Jan 31, 2019 5.223 5.286 5.136 5.136 45,160 -0.05(-0.99%)
Jan 30, 2019 5.168 5.366 5.128 5.187 26,174 +0.06(+1.16%)
Jan 29, 2019 5.267 5.318 5.053 5.128 54,665 -0.08(-1.60%)
Jan 28, 2019 5.267 5.370 5.108 5.211 129,871 -0.03(-0.60%)
Jan 25, 2019 5.381 5.381 5.168 5.243 8,838 -0.04(-0.82%)
Jan 24, 2019 5.286 5.286 5.286 12 +0.00(+0.00%)
Jan 23, 2019 5.334 5.334 5.168 5.286 9,730 +0.13(+2.53%)
Jan 22, 2019 5.381 5.381 5.043 5.156 10,406 -0.06(-1.21%)
Jan 18, 2019 5.164 5.279 5.148 5.219 28,283 +0.17(+3.37%)
Jan 17, 2019 4.784 5.207 4.748 5.049 30,793 +0.32(+6.69%)
Jan 16, 2019 4.708 4.732 4.637 4.732 5,335 +0.10(+2.05%)
Jan 15, 2019 4.760 4.760 4.637 4.637 2,121 +0.04(+0.95%)
Jan 14, 2019 4.661 4.695 4.526 4.593 12,343 -0.02(-0.34%)
Jan 11, 2019 4.665 4.665 4.502 4.609 15,909 -0.14(-3.00%)
Jan 10, 2019 4.748 4.752 4.692 4.752 3,146 -0.02(-0.41%)
Jan 09, 2019 5.115 5.115 4.712 4.772 21,457 +0.08(+1.69%)
Jan 08, 2019 4.886 4.887 4.632 4.692 19,621 -0.28(-5.58%)
Jan 07, 2019 4.784 5.377 4.752 4.970 20,477 +0.08(+1.62%)
Jan 04, 2019 5.176 5.368 4.756 4.890 28,031 +0.01(+0.24%)
Jan 03, 2019 4.930 5.171 4.851 4.879 15,505 +0.06(+1.32%)
Jan 02, 2019 5.009 5.009 4.752 4.815 10,040 +0.15(+3.14%)
Dec 31, 2018 4.791 4.791 4.669 4.669 5,050 +0.06(+1.29%)
Dec 28, 2018 4.613 4.831 4.356 4.609 29,798 +0.25(+5.72%)
Dec 27, 2018 4.285 4.455 4.281 4.360 9,222 -0.08(-1.78%)
Dec 26, 2018 4.261 4.439 4.225 4.439 40,440 +0.02(+0.54%)
Dec 24, 2018 4.360 4.483 4.166 4.415 18,687 +0.06(+1.46%)
Dec 21, 2018 4.653 4.692 4.138 4.352 196,217 -0.34(-7.18%)
Dec 20, 2018 4.732 4.732 4.593 4.689 22,248 +0.02(+0.42%)
Dec 19, 2018 4.821 4.821 4.590 4.669 10,065 -0.16(-3.35%)
Dec 18, 2018 4.910 4.910 4.653 4.831 10,166 -0.14(-2.80%)
Dec 17, 2018 4.887 4.970 4.732 4.970 7,745 +0.00(+0.00%)
Dec 14, 2018 4.875 5.021 4.851 4.970 10,353 -0.02(-0.32%)
Dec 13, 2018 5.045 5.045 4.835 4.986 8,894 -0.00(-0.08%)
Dec 12, 2018 5.045 5.045 4.982 4.989 8,209 -0.03(-0.66%)
Dec 11, 2018 4.974 5.045 4.974 5.023 8,421 +0.03(+0.66%)
Dec 10, 2018 4.906 5.045 4.906 4.989 3,255 +0.14(+2.86%)
Dec 07, 2018 4.902 4.902 4.851 4.851 2,020 -0.00(-0.08%)
Dec 06, 2018 4.843 4.877 4.831 4.855 6,409 -0.02(-0.33%)
Dec 04, 2018 4.890 4.890 4.807 4.871 2,020 +0.02(+0.49%)
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.