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

A-Mark Precious Meta (NQ: AMRK )

37.16 +0.28 (+0.76%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 19, 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 (%)
Feb 29, 2016 8.025 8.288 7.842 8.280 148,464 +0.28(+3.53%)
Feb 26, 2016 8.002 8.105 7.885 7.998 54,448 +0.06(+0.72%)
Feb 25, 2016 7.431 8.097 7.431 7.941 116,728 +0.11(+1.46%)
Feb 24, 2016 7.823 7.827 7.564 7.827 92,910 +0.13(+1.73%)
Feb 23, 2016 7.621 7.861 7.436 7.693 79,295 +0.02(+0.25%)
Feb 22, 2016 7.564 7.791 7.526 7.674 116,744 +0.13(+1.72%)
Feb 19, 2016 7.537 7.617 7.053 7.545 81,405 -0.08(-1.00%)
Feb 18, 2016 7.507 7.915 6.364 7.621 173,867 +0.02(+0.25%)
Feb 17, 2016 7.640 7.640 7.483 7.602 92,162 +0.02(+0.25%)
Feb 16, 2016 7.621 7.640 7.461 7.583 199,076 -0.00(-0.05%)
Feb 12, 2016 7.431 7.587 7.587 7.587 202,858 +0.25(+3.43%)
Feb 11, 2016 6.935 7.335 6.638 7.335 145,304 +0.48(+6.94%)
Feb 10, 2016 6.809 6.859 6.449 6.859 47,211 +0.43(+6.64%)
Feb 09, 2016 6.451 6.565 6.394 6.432 79,239 -0.06(-0.88%)
Feb 08, 2016 6.409 6.823 6.144 6.489 100,737 -0.06(-0.93%)
Feb 05, 2016 6.072 6.550 6.009 6.550 159,199 +0.55(+9.24%)
Feb 04, 2016 5.958 6.077 5.890 5.996 86,288 +0.00(+0.06%)
Feb 03, 2016 6.094 6.138 5.977 5.992 68,891 -0.16(-2.65%)
Feb 02, 2016 6.178 6.261 6.094 6.155 59,475 -0.09(-1.40%)
Feb 01, 2016 6.307 6.489 6.221 6.242 117,497 -0.18(-2.84%)
Jan 29, 2016 6.174 6.607 6.072 6.425 58,311 +0.30(+4.89%)
Jan 28, 2016 6.098 6.290 6.022 6.125 71,853 +0.05(+0.81%)
Jan 27, 2016 6.356 6.356 6.066 6.075 60,530 -0.29(-4.59%)
Jan 26, 2016 6.248 6.508 6.003 6.368 104,245 +0.23(+3.77%)
Jan 25, 2016 6.349 6.447 5.901 6.136 163,025 -0.20(-3.17%)
Jan 22, 2016 6.774 7.123 6.337 6.337 239,943 -0.37(-5.49%)
Jan 21, 2016 6.865 6.865 6.546 6.705 104,859 -0.24(-3.44%)
Jan 20, 2016 6.546 7.119 6.425 6.944 83,142 +0.38(+5.78%)
Jan 19, 2016 6.994 7.210 6.246 6.565 234,865 -0.43(-6.13%)
Jan 15, 2016 6.163 6.994 6.994 6.994 146,252 +0.68(+10.76%)
Jan 14, 2016 6.121 6.373 5.798 6.315 327,447 +0.13(+2.15%)
Jan 13, 2016 6.390 6.413 5.833 6.182 118,648 -0.13(-2.10%)
Jan 12, 2016 6.823 6.889 6.098 6.315 259,420 -0.46(-6.78%)
Jan 11, 2016 6.463 7.074 6.459 6.774 214,587 +0.19(+2.82%)
Jan 08, 2016 6.432 6.827 6.261 6.588 88,412 +0.01(+0.12%)
Jan 07, 2016 6.774 6.774 6.167 6.580 123,824 -0.27(-3.93%)
Jan 06, 2016 7.400 7.491 6.699 6.850 391,387 -0.61(-8.14%)
Jan 05, 2016 7.407 7.586 7.267 7.457 261,017 +0.20(+2.72%)
Jan 04, 2016 7.001 7.400 6.656 7.259 212,816 +0.11(+1.49%)
Dec 31, 2015 7.195 7.153 7.153 7.153 176,029 -0.02(-0.32%)
Dec 30, 2015 7.123 7.210 7.070 7.176 46,671 +0.06(+0.91%)
Dec 29, 2015 7.127 7.210 6.900 7.111 95,822 +0.10(+1.46%)
Dec 28, 2015 6.641 7.199 6.641 7.009 80,391 +0.30(+4.51%)
Dec 24, 2015 6.690 6.707 6.707 6.707 23,980 +0.01(+0.08%)
Dec 23, 2015 6.960 6.960 6.675 6.702 42,600 -0.12(-1.74%)
Dec 22, 2015 6.926 7.123 6.793 6.820 49,902 -0.11(-1.63%)
Dec 21, 2015 7.210 7.229 6.774 6.933 219,752 +0.10(+1.44%)
Dec 18, 2015 7.043 7.267 6.451 6.834 306,663 -0.12(-1.75%)
Dec 17, 2015 6.713 6.982 6.679 6.956 120,967 +0.24(+3.56%)
Dec 16, 2015 6.330 6.869 6.083 6.717 193,350 +0.41(+6.43%)
Dec 15, 2015 6.413 6.460 6.262 6.311 68,580 -0.10(-1.60%)
Dec 14, 2015 6.489 6.542 6.167 6.413 117,911 +0.03(+0.42%)
Dec 11, 2015 6.261 6.538 6.138 6.387 67,726 +0.14(+2.31%)
Dec 10, 2015 6.094 6.291 6.075 6.242 45,994 +0.08(+1.29%)
Dec 09, 2015 6.375 6.607 6.094 6.163 142,908 -0.15(-2.35%)
Dec 08, 2015 5.916 6.387 5.916 6.311 88,934 +0.35(+5.92%)
Dec 07, 2015 5.779 5.977 5.768 5.958 88,038 +0.18(+3.09%)
Dec 04, 2015 5.692 5.779 5.654 5.779 22,082 +0.09(+1.53%)
Dec 03, 2015 5.734 5.734 5.635 5.692 29,126 +0.00(+0.00%)
Dec 02, 2015 5.764 5.814 5.673 5.692 33,643 -0.13(-2.22%)
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.