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

A-Mark Precious Meta (NQ: AMRK )

37.50 -1.37 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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, 2017 6.480 6.480 6.274 6.317 12,291 +0.04(+0.68%)
May 30, 2017 6.541 6.541 6.274 6.274 1,955 +0.05(+0.75%)
May 26, 2017 6.266 6.441 6.111 6.227 23,352 +0.02(+0.31%)
May 25, 2017 6.111 6.208 6.111 6.208 15,174 +0.13(+2.11%)
May 24, 2017 6.329 6.329 6.080 6.080 15,978 -0.25(-4.00%)
May 23, 2017 6.414 6.434 6.235 6.332 9,701 -0.23(-3.56%)
May 22, 2017 6.492 6.733 6.282 6.566 29,639 -0.05(-0.76%)
May 19, 2017 6.332 6.694 6.224 6.617 21,815 +0.26(+4.04%)
May 18, 2017 6.072 6.757 6.072 6.360 15,842 +0.25(+4.08%)
May 17, 2017 6.033 6.188 5.745 6.111 33,120 +0.06(+1.03%)
May 16, 2017 5.990 6.103 5.990 6.048 18,532 +0.01(+0.19%)
May 15, 2017 6.020 6.082 6.020 6.037 24,182 +0.04(+0.71%)
May 12, 2017 6.196 6.204 5.986 5.994 8,172 -0.25(-4.05%)
May 11, 2017 5.858 6.259 5.858 6.247 38,762 +0.38(+6.50%)
May 10, 2017 6.582 6.582 5.755 5.865 122,206 -0.70(-10.72%)
May 09, 2017 6.497 6.771 6.497 6.570 19,255 -0.01(-0.21%)
May 08, 2017 6.601 6.601 6.344 6.584 15,799 -0.03(-0.38%)
May 05, 2017 6.740 6.828 6.558 6.609 30,093 -0.07(-1.10%)
May 04, 2017 6.709 6.709 6.682 6.682 712 -0.19(-2.71%)
May 03, 2017 6.725 6.899 6.725 6.868 17,804 +0.17(+2.54%)
May 02, 2017 6.768 6.957 6.665 6.698 7,472 -0.03(-0.40%)
May 01, 2017 6.860 6.860 6.725 6.725 18,535 -0.07(-1.03%)
Apr 28, 2017 6.876 6.953 6.780 6.795 19,297 -0.12(-1.79%)
Apr 27, 2017 6.837 6.930 6.818 6.918 6,299 +0.05(+0.68%)
Apr 26, 2017 6.749 6.872 6.551 6.872 19,162 +0.17(+2.48%)
Apr 25, 2017 6.651 6.706 6.636 6.706 7,818 +0.07(+1.05%)
Apr 24, 2017 6.582 6.636 6.421 6.636 13,100 +0.04(+0.65%)
Apr 21, 2017 6.644 6.653 6.593 6.593 28,306 -0.05(-0.70%)
Apr 20, 2017 6.640 6.744 6.624 6.640 18,824 -0.07(-1.04%)
Apr 19, 2017 6.624 6.775 6.620 6.709 16,933 +0.04(+0.64%)
Apr 18, 2017 6.640 6.760 6.609 6.667 18,235 -0.03(-0.46%)
Apr 17, 2017 6.864 6.876 6.698 6.698 57,632 -0.10(-1.48%)
Apr 13, 2017 6.713 6.938 6.686 6.798 10,744 +0.06(+0.92%)
Apr 12, 2017 6.872 6.907 6.733 6.737 16,011 -0.12(-1.75%)
Apr 11, 2017 6.888 6.942 6.795 6.857 30,328 -0.10(-1.50%)
Apr 10, 2017 6.849 6.961 6.601 6.961 19,235 -0.00(-0.06%)
Apr 07, 2017 7.019 7.019 6.837 6.965 13,906 -0.01(-0.11%)
Apr 06, 2017 6.775 7.151 6.659 6.973 25,963 +0.11(+1.64%)
Apr 05, 2017 6.898 6.898 6.543 6.860 18,351 +0.04(+0.62%)
Apr 04, 2017 6.969 6.969 6.737 6.818 14,647 +0.09(+1.27%)
Apr 03, 2017 6.961 7.069 6.733 6.733 22,127 +0.12(+1.82%)
Mar 31, 2017 6.617 6.647 6.524 6.613 55,000 -0.03(-0.41%)
Mar 30, 2017 6.706 6.831 6.524 6.640 64,012 -0.12(-1.78%)
Mar 29, 2017 6.876 6.953 6.735 6.760 11,896 +0.10(+1.51%)
Mar 28, 2017 6.597 6.775 6.524 6.659 175,603 -0.01(-0.17%)
Mar 27, 2017 6.740 6.857 6.586 6.671 60,210 -0.07(-1.09%)
Mar 24, 2017 6.775 6.895 6.725 6.744 29,424 -0.01(-0.17%)
Mar 23, 2017 6.617 6.818 6.593 6.756 59,477 +0.02(+0.35%)
Mar 22, 2017 6.872 6.992 6.640 6.733 156,378 -0.16(-2.36%)
Mar 21, 2017 7.124 7.124 6.895 6.895 4,868 -0.32(-4.45%)
Mar 20, 2017 7.236 7.236 7.073 7.217 15,045 -0.06(-0.80%)
Mar 17, 2017 7.015 7.275 7.015 7.275 57,403 +0.21(+3.02%)
Mar 16, 2017 7.224 7.352 7.062 7.062 13,407 -0.08(-1.14%)
Mar 15, 2017 7.104 7.294 7.029 7.143 34,593 +0.05(+0.65%)
Mar 14, 2017 6.880 7.255 6.880 7.097 29,218 +0.04(+0.60%)
Mar 13, 2017 6.996 7.170 6.880 7.054 31,217 +0.01(+0.16%)
Mar 10, 2017 7.104 7.259 6.895 7.042 32,568 -0.08(-1.14%)
Mar 09, 2017 7.201 7.321 7.093 7.124 19,847 -0.13(-1.81%)
Mar 08, 2017 7.337 7.352 7.228 7.255 17,424 -0.03(-0.37%)
Mar 07, 2017 7.263 7.348 7.217 7.282 12,826 +0.02(+0.32%)
Mar 06, 2017 7.275 7.313 7.220 7.259 10,799 -0.05(-0.74%)
Mar 03, 2017 7.186 7.356 7.086 7.313 23,832 +0.08(+1.07%)
Mar 02, 2017 7.290 7.329 7.209 7.236 27,466 -0.05(-0.74%)
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.