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

A-Mark Precious Meta (NQ: AMRK )

38.34 +0.12 (+0.31%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 25, 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 (%)
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%)
Dec 03, 2018 4.855 4.906 4.807 4.847 6,762 +0.05(+1.07%)
Nov 30, 2018 4.657 4.887 4.657 4.795 30,303 +0.05(+1.09%)
Nov 29, 2018 4.926 4.926 4.665 4.744 13,502 -0.13(-2.68%)
Nov 28, 2018 4.871 4.887 4.673 4.875 27,525 +0.13(+2.67%)
Nov 27, 2018 4.736 4.871 4.673 4.748 17,210 +0.04(+0.93%)
Nov 26, 2018 4.950 4.950 4.681 4.704 13,452 -0.31(-6.24%)
Nov 23, 2018 5.017 5.017 5.017 22 +0.00(+0.00%)
Nov 21, 2018 5.017 5.017 5.017 0 -0.00(-0.08%)
Nov 20, 2018 5.065 5.184 5.021 5.021 4,234 -0.13(-2.46%)
Nov 19, 2018 5.061 5.239 5.045 5.148 58,567 +0.12(+2.36%)
Nov 16, 2018 4.986 5.029 4.986 5.029 505 +0.08(+1.52%)
Nov 15, 2018 4.954 4.954 4.954 237 +0.00(+0.00%)
Nov 14, 2018 5.045 5.045 4.924 4.954 16,232 -0.04(-0.79%)
Nov 13, 2018 5.025 5.025 4.934 4.993 3,184 -0.06(-1.18%)
Nov 12, 2018 5.235 5.235 4.811 5.053 18,000 -0.19(-3.63%)
Nov 09, 2018 5.085 5.247 4.768 5.243 85,355 +0.33(+6.77%)
Nov 08, 2018 4.954 4.997 4.851 4.910 38,705 -0.03(-0.56%)
Nov 07, 2018 5.017 5.043 4.938 4.938 15,583 -0.08(-1.58%)
Nov 06, 2018 5.184 5.184 5.017 5.017 9,055 -0.07(-1.40%)
Nov 05, 2018 5.227 5.227 5.049 5.088 12,770 -0.10(-1.91%)
Nov 02, 2018 5.239 5.247 5.085 5.187 6,818 +0.02(+0.31%)
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.