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

A-Mark Precious Meta (NQ: AMRK )

38.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2014 4.165 4.289 4.161 4.218 5,536 -0.07(-1.58%)
May 29, 2014 4.146 4.293 4.146 4.285 17,300 +0.00(+0.00%)
May 28, 2014 4.146 4.285 4.146 4.285 597 +0.13(+3.08%)
May 27, 2014 4.150 4.184 4.150 4.157 8,210 -0.15(-3.50%)
May 22, 2014 4.301 4.308 4.308 4.308 5,842 +0.00(+0.00%)
May 21, 2014 4.312 4.312 4.289 4.308 3,762 -0.00(-0.09%)
May 20, 2014 4.218 4.312 4.218 4.312 11,269 +0.06(+1.33%)
May 19, 2014 4.255 4.274 4.229 4.255 37,349 -0.07(-1.65%)
May 16, 2014 4.282 4.327 4.282 4.327 1,487 -0.00(-0.09%)
May 15, 2014 4.308 4.331 4.308 4.331 2,881 -0.02(-0.44%)
May 14, 2014 4.255 4.440 4.255 4.350 12,788 -0.02(-0.43%)
May 13, 2014 4.334 4.372 4.293 4.368 16,073 -0.08(-1.69%)
May 12, 2014 4.413 4.451 4.407 4.444 15,746 +0.10(+2.34%)
May 09, 2014 4.410 4.417 4.342 4.342 5,316 -0.10(-2.29%)
May 08, 2014 4.444 4.444 4.444 4.444 22,348 +0.01(+0.17%)
May 07, 2014 4.414 4.444 4.297 4.436 8,030 +0.11(+2.43%)
May 06, 2014 4.417 4.417 4.331 4.331 1,800 -0.09(-2.13%)
May 05, 2014 4.440 4.500 4.316 4.425 29,815 +0.01(+0.26%)
May 02, 2014 4.500 4.500 4.414 4.414 2,979 +0.02(+0.51%)
May 01, 2014 4.404 4.404 4.391 4.391 1,842 +0.03(+0.69%)
Apr 30, 2014 4.387 4.387 4.353 4.361 1,667 -0.10(-2.20%)
Apr 29, 2014 4.410 4.515 4.410 4.459 16,503 +0.02(+0.34%)
Apr 28, 2014 4.508 4.515 4.440 4.444 31,507 +0.02(+0.34%)
Apr 25, 2014 4.270 4.508 4.270 4.429 9,477 +0.19(+4.44%)
Apr 24, 2014 4.368 4.368 4.222 4.240 10,616 -0.18(-4.17%)
Apr 23, 2014 4.398 4.481 3.950 4.425 44,803 -0.01(-0.17%)
Apr 22, 2014 4.421 4.511 4.418 4.432 14,302 +0.03(+0.60%)
Apr 21, 2014 4.523 4.523 4.387 4.406 11,346 -0.11(-2.50%)
Apr 17, 2014 4.500 4.519 4.519 4.519 105,156 +0.04(+0.84%)
Apr 16, 2014 4.444 4.500 4.440 4.481 20,540 +0.07(+1.54%)
Apr 15, 2014 4.387 4.462 4.387 4.414 24,902 -0.08(-1.84%)
Apr 14, 2014 4.425 4.496 4.387 4.496 20,194 -0.01(-0.25%)
Apr 11, 2014 4.484 4.508 4.484 4.508 17,932 -0.02(-0.33%)
Apr 10, 2014 4.481 4.530 4.426 4.523 93,846 +0.00(+0.08%)
Apr 09, 2014 4.563 4.575 4.478 4.519 10,526 -0.06(-1.23%)
Apr 08, 2014 4.704 4.707 4.523 4.575 22,688 -0.13(-2.80%)
Apr 07, 2014 4.707 4.711 4.519 4.707 29,892 -0.01(-0.16%)
Apr 04, 2014 4.873 4.873 4.707 4.715 27,582 -0.14(-2.80%)
Apr 03, 2014 4.929 4.929 4.824 4.850 12,600 -0.05(-1.00%)
Apr 02, 2014 4.933 4.933 4.820 4.899 13,110 -0.03(-0.54%)
Apr 01, 2014 4.971 4.971 4.916 4.926 19,406 -0.02(-0.31%)
Mar 31, 2014 5.042 5.042 4.914 4.941 57,299 +0.05(+0.92%)
Mar 28, 2014 4.891 4.896 4.891 4.896 5,576 -0.05(-0.99%)
Mar 27, 2014 4.726 4.971 4.726 4.945 67,069 +0.25(+5.29%)
Mar 26, 2014 4.745 5.046 4.613 4.696 33,573 -0.37(-7.22%)
Mar 25, 2014 4.745 5.061 4.594 5.061 10,767 +0.38(+8.21%)
Mar 24, 2014 4.914 4.914 4.538 4.677 76,331 -0.31(-6.19%)
Mar 21, 2014 5.234 5.234 4.896 4.986 14,166 -0.29(-5.43%)
Mar 20, 2014 5.272 5.272 5.197 5.272 10,765 +0.00(+0.00%)
Mar 19, 2014 5.329 5.423 5.216 5.272 33,987 -0.09(-1.76%)
Mar 18, 2014 5.009 5.611 4.990 5.366 179,971 +0.36(+7.14%)
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.