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 (%)
May 28, 2015 4.048 4.048 4.048 4.048 66 -0.04(-0.92%)
May 27, 2015 4.139 4.139 4.086 4.086 3,829 -0.04(-0.91%)
May 22, 2015 4.131 4.124 4.124 4.124 265 +0.09(+2.24%)
May 21, 2015 4.097 4.127 4.029 4.033 6,447 -0.09(-2.28%)
May 20, 2015 4.029 4.142 4.029 4.127 10,276 +0.09(+2.33%)
May 19, 2015 4.078 4.154 4.019 4.033 16,036 -0.09(-2.19%)
May 18, 2015 4.109 4.154 4.109 4.124 7,955 +0.00(+0.00%)
May 15, 2015 4.173 4.173 4.065 4.124 73,686 +0.00(+0.00%)
May 14, 2015 4.173 4.176 4.090 4.124 25,707 +0.01(+0.18%)
May 13, 2015 4.075 4.176 4.075 4.116 63,917 +0.05(+1.11%)
May 11, 2015 4.018 4.071 4.071 4.071 24,430 +0.00(+0.00%)
May 08, 2015 4.086 4.112 4.067 4.071 39,763 -0.03(-0.73%)
May 07, 2015 4.011 4.327 4.011 4.101 84,428 +0.09(+2.35%)
May 06, 2015 3.928 4.007 3.879 4.007 44,088 +0.02(+0.57%)
May 05, 2015 4.037 4.039 3.879 3.984 37,885 -0.05(-1.12%)
May 04, 2015 3.954 4.029 3.950 4.029 15,069 +0.08(+2.00%)
May 01, 2015 3.954 3.958 3.940 3.950 5,010 -0.03(-0.85%)
Apr 30, 2015 3.996 4.086 3.879 3.984 30,028 +0.09(+2.42%)
Apr 28, 2015 3.954 3.890 3.890 3.890 132 -0.09(-2.36%)
Apr 27, 2015 3.984 3.984 3.984 3.984 2,660 -0.06(-1.58%)
Apr 24, 2015 4.078 4.078 4.048 4.048 5,693 -0.02(-0.37%)
Apr 23, 2015 4.007 4.076 3.992 4.063 48,382 +0.08(+1.89%)
Apr 22, 2015 3.924 4.026 3.924 3.988 15,303 +0.00(+0.00%)
Apr 21, 2015 3.883 4.011 3.883 3.988 26,674 +0.09(+2.42%)
Apr 20, 2015 3.867 3.901 3.867 3.894 7,289 -0.01(-0.19%)
Apr 17, 2015 3.916 3.916 3.856 3.901 14,166 -0.01(-0.29%)
Apr 16, 2015 3.792 3.917 3.785 3.913 33,586 +0.02(+0.58%)
Apr 15, 2015 3.837 3.950 3.819 3.890 55,714 +0.03(+0.78%)
Apr 14, 2015 3.849 3.860 3.837 3.860 25,643 -0.01(-0.19%)
Apr 13, 2015 3.841 3.867 3.830 3.867 33,116 +0.03(+0.88%)
Apr 10, 2015 3.834 3.834 3.834 3.834 1,046 -0.01(-0.20%)
Apr 09, 2015 3.841 3.841 3.841 3.841 11,838 -0.02(-0.39%)
Apr 08, 2015 3.785 3.856 3.785 3.856 3,598 +0.04(+0.99%)
Apr 07, 2015 3.804 3.822 3.804 3.819 1,845 -0.01(-0.20%)
Apr 06, 2015 3.819 3.875 3.819 3.826 17,064 +0.03(+0.79%)
Apr 02, 2015 3.878 3.796 3.796 3.796 9,825 -0.06(-1.56%)
Apr 01, 2015 3.996 4.078 3.841 3.856 48,159 -0.14(-3.40%)
Mar 31, 2015 3.871 3.992 3.871 3.992 14,703 +0.03(+0.76%)
Mar 30, 2015 3.890 3.962 3.890 3.962 3,760 +0.09(+2.43%)
Mar 27, 2015 3.901 3.901 3.860 3.867 29,178 -0.01(-0.20%)
Mar 26, 2015 4.007 4.007 3.826 3.875 25,179 -0.08(-1.90%)
Mar 25, 2015 3.950 3.954 3.877 3.950 101,638 +0.09(+2.34%)
Mar 23, 2015 3.860 3.860 3.860 3.860 58 -0.06(-1.44%)
Mar 20, 2015 3.822 3.924 3.822 3.916 89,337 +0.11(+2.97%)
Mar 19, 2015 3.826 3.826 3.788 3.803 7,576 +0.00(+0.00%)
Mar 18, 2015 3.792 3.860 3.781 3.803 50,743 +0.00(+0.00%)
Mar 17, 2015 3.766 3.860 3.766 3.803 21,942 +0.00(+0.00%)
Mar 16, 2015 3.834 3.841 3.766 3.803 26,097 -0.04(-0.98%)
Mar 13, 2015 3.811 4.037 3.796 3.841 168,691 +0.04(+0.99%)
Mar 12, 2015 3.792 3.830 3.788 3.803 76,504 -0.03(-0.79%)
Mar 11, 2015 3.860 3.860 3.811 3.834 6,274 +0.00(+0.00%)
Mar 10, 2015 3.803 3.852 3.781 3.834 17,130 +0.02(+0.49%)
Mar 09, 2015 3.788 3.819 3.788 3.815 27,407 +0.02(+0.60%)
Mar 06, 2015 3.864 3.890 3.770 3.792 16,150 -0.07(-1.76%)
Mar 05, 2015 3.928 3.935 3.852 3.860 14,846 -0.07(-1.82%)
Mar 04, 2015 3.954 3.950 3.928 3.932 17,268 -0.02(-0.48%)
Mar 03, 2015 4.029 4.029 3.939 3.950 22,608 -0.08(-1.96%)
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.