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

A-Mark Precious Meta (NQ: AMRK )

37.74 +0.53 (+1.42%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
May 31, 2019 5.053 5.239 4.946 4.989 20,707 -0.06(-1.14%)
May 30, 2019 5.009 5.490 4.859 5.047 139,617 +0.06(+1.16%)
May 29, 2019 5.033 5.033 4.910 4.989 8,313 +0.07(+1.52%)
May 28, 2019 5.128 5.128 4.867 4.914 35,028 -0.23(-4.54%)
May 24, 2019 5.247 5.251 4.954 5.148 6,565 -0.10(-1.81%)
May 23, 2019 5.413 5.481 5.156 5.243 30,263 -0.10(-1.93%)
May 22, 2019 5.342 5.500 5.326 5.346 62,168 +0.07(+1.28%)
May 21, 2019 5.144 5.326 5.045 5.279 86,105 +0.25(+4.88%)
May 20, 2019 5.108 5.108 5.029 5.033 40,190 -0.10(-2.00%)
May 17, 2019 5.001 5.136 5.001 5.136 75,506 +0.17(+3.51%)
May 16, 2019 4.978 4.978 4.962 4.962 3,863 -0.07(-1.34%)
May 15, 2019 4.986 5.029 4.930 5.029 6,909 +0.08(+1.60%)
May 14, 2019 4.926 4.954 4.843 4.950 35,427 +0.06(+1.21%)
May 13, 2019 4.641 4.930 4.641 4.890 19,742 +0.06(+1.23%)
May 10, 2019 4.752 4.831 4.521 4.831 22,980 +0.25(+5.35%)
May 09, 2019 4.435 4.756 4.415 4.586 60,953 +0.21(+4.80%)
May 08, 2019 4.455 4.455 4.331 4.376 2,406 +0.02(+0.36%)
May 07, 2019 4.435 4.442 4.356 4.360 3,058 +0.02(+0.55%)
May 06, 2019 4.348 4.453 4.296 4.336 10,750 -0.05(-1.20%)
May 03, 2019 4.383 4.389 4.376 4.389 1,767 +0.01(+0.12%)
May 01, 2019 4.384 4.384 4.384 0 -0.08(-1.69%)
Apr 30, 2019 4.463 4.463 4.459 4.459 1,229 +0.05(+1.08%)
Apr 29, 2019 4.376 4.463 4.364 4.411 6,310 -0.00(-0.09%)
Apr 26, 2019 4.376 4.570 4.352 4.415 54,546 +0.00(+0.04%)
Apr 25, 2019 4.419 4.459 4.414 4.414 7,141 +0.04(+0.86%)
Apr 24, 2019 4.360 4.593 4.348 4.376 29,028 -0.07(-1.47%)
Apr 23, 2019 4.467 4.467 4.384 4.441 9,113 -0.05(-1.01%)
Apr 22, 2019 4.534 4.534 4.487 4.487 3,568 +0.06(+1.30%)
Apr 18, 2019 4.320 4.451 4.277 4.429 17,172 +0.11(+2.61%)
Apr 17, 2019 4.455 4.455 4.304 4.316 14,015 -0.08(-1.80%)
Apr 16, 2019 4.411 4.514 4.388 4.395 6,149 +0.04(+0.91%)
Apr 15, 2019 4.300 4.356 4.289 4.356 13,816 -0.06(-1.43%)
Apr 12, 2019 4.415 4.419 4.289 4.419 10,101 +0.04(+0.81%)
Apr 11, 2019 4.457 4.481 4.356 4.384 12,437 -0.01(-0.26%)
Apr 10, 2019 4.431 4.570 4.344 4.395 28,730 +0.01(+0.18%)
Apr 09, 2019 4.368 4.403 4.316 4.388 7,411 -0.02(-0.36%)
Apr 08, 2019 4.352 4.465 4.348 4.403 35,288 -0.06(-1.33%)
Apr 05, 2019 4.439 4.463 4.380 4.463 3,535 +0.10(+2.18%)
Apr 04, 2019 4.589 4.589 4.266 4.368 39,084 -0.02(-0.36%)
Apr 03, 2019 4.506 4.506 4.296 4.384 26,185 -0.14(-3.06%)
Apr 02, 2019 4.483 4.546 4.447 4.522 9,262 +0.01(+0.24%)
Apr 01, 2019 4.748 4.748 4.471 4.511 30,945 -0.20(-4.26%)
Mar 29, 2019 4.867 4.867 4.423 4.712 69,193 +0.01(+0.25%)
Mar 28, 2019 4.578 4.751 4.562 4.700 12,300 +0.14(+3.04%)
Mar 27, 2019 4.380 4.711 4.380 4.562 52,723 +0.04(+0.79%)
Mar 26, 2019 4.764 4.867 4.356 4.526 68,491 -0.26(-5.52%)
Mar 25, 2019 4.764 4.881 4.764 4.790 7,252 -0.10(-2.04%)
Mar 22, 2019 4.890 4.890 4.890 196 +0.00(+0.00%)
Mar 21, 2019 4.784 4.890 4.780 4.890 6,419 +0.02(+0.45%)
Mar 20, 2019 4.819 4.950 4.788 4.869 11,118 +0.06(+1.26%)
Mar 19, 2019 4.808 4.808 4.808 4.808 2,482 -0.01(-0.15%)
Mar 18, 2019 4.954 4.989 4.764 4.815 41,523 -0.14(-2.80%)
Mar 15, 2019 4.760 4.986 4.756 4.954 19,444 +0.18(+3.82%)
Mar 14, 2019 4.795 4.811 4.683 4.772 10,454 -0.04(-0.78%)
Mar 13, 2019 4.796 4.810 4.791 4.809 2,608 -0.02(-0.45%)
Mar 12, 2019 4.817 4.867 4.817 4.831 15,023 -0.04(-0.81%)
Mar 11, 2019 4.863 4.871 4.764 4.871 4,371 -0.12(-2.38%)
Mar 08, 2019 4.989 4.989 4.989 179 +0.00(+0.00%)
Mar 07, 2019 4.989 4.989 4.989 325 +0.00(+0.00%)
Mar 06, 2019 4.986 4.989 4.890 4.989 8,055 -0.06(-1.10%)
Mar 05, 2019 4.925 5.045 4.925 5.045 3,058 +0.04(+0.75%)
Mar 04, 2019 4.972 5.045 4.930 5.007 7,323 +0.02(+0.44%)
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.