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

A-Mark Precious Meta (NQ: AMRK )

43.42 -0.01 (-0.02%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 20, 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 28, 2017 8.027 8.027 7.692 7.757 24,025 -0.26(-3.27%)
Feb 27, 2017 7.960 8.172 7.852 8.019 24,792 +0.03(+0.36%)
Feb 24, 2017 8.168 8.316 7.543 7.990 35,095 -0.27(-3.32%)
Feb 23, 2017 8.139 8.347 7.906 8.264 90,545 +0.06(+0.76%)
Feb 22, 2017 8.409 8.651 8.037 8.202 85,363 -0.29(-3.38%)
Feb 21, 2017 8.634 8.721 8.439 8.488 48,050 -0.14(-1.59%)
Feb 17, 2017 8.626 8.626 8.626 0 +0.02(+0.29%)
Feb 16, 2017 8.863 8.863 8.601 8.601 87,769 -0.29(-3.27%)
Feb 15, 2017 8.609 8.937 8.439 8.892 26,974 +0.06(+0.71%)
Feb 14, 2017 8.823 8.900 8.717 8.829 27,388 -0.10(-1.16%)
Feb 13, 2017 8.887 9.004 8.801 8.933 56,965 +0.09(+1.03%)
Feb 10, 2017 8.576 8.921 8.522 8.842 33,209 +0.20(+2.36%)
Feb 09, 2017 8.256 8.638 8.210 8.638 76,118 +0.48(+5.86%)
Feb 08, 2017 8.189 8.276 7.852 8.160 92,229 +0.47(+6.11%)
Feb 07, 2017 7.674 7.715 7.584 7.690 14,084 +0.04(+0.54%)
Feb 06, 2017 7.681 7.723 7.624 7.649 12,393 -0.09(-1.13%)
Feb 03, 2017 7.711 7.790 7.690 7.736 9,368 -0.02(-0.32%)
Feb 02, 2017 7.736 7.765 7.516 7.761 49,910 +0.00(+0.05%)
Feb 01, 2017 7.790 7.898 7.682 7.757 59,013 -0.11(-1.42%)
Jan 31, 2017 7.860 7.881 7.823 7.869 56,673 -0.05(-0.68%)
Jan 30, 2017 7.815 7.964 7.815 7.923 20,826 +0.00(+0.00%)
Jan 27, 2017 7.812 7.923 7.812 7.923 9,995 +0.00(+0.00%)
Jan 26, 2017 7.943 7.956 7.840 7.923 9,727 -0.06(-0.73%)
Jan 25, 2017 7.823 8.126 7.823 7.981 12,220 +0.15(+1.96%)
Jan 24, 2017 7.970 7.970 7.827 7.827 2,514 -0.19(-2.38%)
Jan 23, 2017 7.898 8.063 7.881 8.018 44,686 +0.12(+1.58%)
Jan 20, 2017 7.833 7.894 7.833 7.894 4,985 -0.03(-0.42%)
Jan 19, 2017 7.844 7.927 7.819 7.927 21,680 -0.02(-0.31%)
Jan 18, 2017 7.964 8.109 7.778 7.952 42,929 -0.18(-2.19%)
Jan 17, 2017 7.952 8.130 7.736 8.130 35,783 +0.10(+1.29%)
Jan 13, 2017 8.026 8.026 8.026 0 -0.10(-1.28%)
Jan 12, 2017 8.151 8.155 8.089 8.130 67,034 +0.00(+0.00%)
Jan 11, 2017 8.176 8.176 7.968 8.130 65,790 -0.04(-0.51%)
Jan 10, 2017 7.962 8.279 7.962 8.172 21,299 +0.07(+0.92%)
Jan 09, 2017 8.006 8.296 7.952 8.097 31,875 +0.11(+1.40%)
Jan 06, 2017 8.051 8.051 7.902 7.985 15,665 -0.09(-1.13%)
Jan 05, 2017 7.952 8.097 7.848 8.076 23,592 +0.17(+2.10%)
Jan 04, 2017 8.002 8.155 7.910 7.910 22,695 -0.10(-1.29%)
Jan 03, 2017 8.284 8.284 7.858 8.014 71,880 -0.07(-0.92%)
Dec 30, 2016 8.089 8.089 8.089 0 +0.22(+2.74%)
Dec 29, 2016 7.827 7.873 7.678 7.873 40,858 -0.00(-0.05%)
Dec 28, 2016 7.782 7.877 7.682 7.877 35,130 +0.05(+0.69%)
Dec 27, 2016 7.811 7.873 7.695 7.823 62,432 +0.04(+0.48%)
Dec 23, 2016 7.786 7.786 7.786 0 +0.17(+2.29%)
Dec 22, 2016 7.495 7.666 7.495 7.612 22,053 +0.02(+0.27%)
Dec 21, 2016 7.599 7.628 7.404 7.591 46,660 -0.13(-1.67%)
Dec 20, 2016 7.392 7.732 7.264 7.719 46,832 +0.28(+3.73%)
Dec 19, 2016 7.342 7.466 7.315 7.442 47,049 +0.07(+0.96%)
Dec 16, 2016 7.342 7.417 7.238 7.371 50,629 +0.03(+0.40%)
Dec 15, 2016 7.305 7.446 7.233 7.342 15,593 +0.06(+0.85%)
Dec 14, 2016 7.197 7.383 7.197 7.280 44,814 +0.07(+1.04%)
Dec 13, 2016 7.118 7.361 7.118 7.205 29,939 -0.08(-1.08%)
Dec 12, 2016 7.475 7.487 7.085 7.284 41,125 -0.12(-1.68%)
Dec 09, 2016 7.549 7.653 7.298 7.408 38,825 -0.05(-0.67%)
Dec 08, 2016 7.531 7.531 7.209 7.458 58,203 -0.14(-1.86%)
Dec 07, 2016 7.620 7.815 7.595 7.599 33,828 +0.03(+0.44%)
Dec 06, 2016 7.454 7.649 7.325 7.566 72,314 +0.20(+2.76%)
Dec 05, 2016 6.935 7.404 6.840 7.363 251,962 +0.40(+5.72%)
Dec 02, 2016 6.886 7.101 6.711 6.965 287,000 +0.17(+2.44%)
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.