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 (%)
Jun 30, 2017 6.570 6.582 6.371 6.378 17,753 +0.05(+0.84%)
Jun 29, 2017 6.072 6.406 6.068 6.325 51,126 +0.28(+4.70%)
Jun 28, 2017 5.982 6.185 5.978 6.041 25,340 +0.02(+0.39%)
Jun 27, 2017 6.091 6.196 6.017 6.017 25,184 -0.05(-0.90%)
Jun 26, 2017 6.179 6.355 6.025 6.072 70,326 +0.07(+1.17%)
Jun 23, 2017 6.169 6.227 5.955 6.002 111,260 +0.04(+0.72%)
Jun 22, 2017 6.072 6.164 5.959 5.959 43,164 -0.21(-3.41%)
Jun 21, 2017 6.033 6.220 6.017 6.169 51,570 +0.07(+1.08%)
Jun 20, 2017 6.251 6.533 6.099 6.103 74,393 -0.37(-5.71%)
Jun 19, 2017 6.286 6.473 6.033 6.473 65,524 +0.25(+3.94%)
Jun 16, 2017 6.556 6.556 6.227 6.227 71,529 -0.20(-3.15%)
Jun 15, 2017 6.445 6.519 6.426 6.430 6,718 -0.10(-1.55%)
Jun 14, 2017 6.613 6.613 6.529 6.531 5,015 -0.01(-0.18%)
Jun 13, 2017 6.597 6.768 6.496 6.543 26,851 +0.04(+0.66%)
Jun 12, 2017 6.041 6.566 5.877 6.500 66,077 +0.17(+2.74%)
Jun 09, 2017 5.935 6.438 5.935 6.327 26,658 +0.35(+5.89%)
Jun 08, 2017 5.924 6.064 5.924 5.974 4,660 +0.06(+0.99%)
Jun 07, 2017 6.130 6.130 5.869 5.916 30,965 -0.02(-0.33%)
Jun 06, 2017 5.935 5.951 5.935 5.935 5,146 -0.02(-0.39%)
Jun 05, 2017 6.033 6.585 5.935 5.959 46,033 -0.02(-0.26%)
Jun 02, 2017 6.173 6.323 5.974 5.974 68,551 -0.19(-3.09%)
Jun 01, 2017 6.605 6.605 6.118 6.165 32,203 -0.15(-2.40%)
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%)
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.