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

A-Mark Precious Meta (NQ: AMRK )

45.05 +0.32 (+0.72%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 27, 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 (%)
Mar 31, 2017 7.104 7.137 7.004 7.100 51,225 -0.03(-0.41%)
Mar 30, 2017 7.200 7.335 7.004 7.129 59,618 -0.13(-1.78%)
Mar 29, 2017 7.383 7.466 7.231 7.258 11,080 +0.11(+1.51%)
Mar 28, 2017 7.083 7.275 7.004 7.150 163,548 -0.01(-0.17%)
Mar 27, 2017 7.237 7.362 7.071 7.162 56,077 -0.08(-1.09%)
Mar 24, 2017 7.275 7.403 7.221 7.241 27,404 -0.01(-0.17%)
Mar 23, 2017 7.104 7.320 7.079 7.254 55,394 +0.02(+0.35%)
Mar 22, 2017 7.379 7.507 7.129 7.229 145,643 -0.17(-2.36%)
Mar 21, 2017 7.649 7.649 7.403 7.403 4,534 -0.35(-4.45%)
Mar 20, 2017 7.769 7.769 7.595 7.748 14,012 -0.06(-0.80%)
Mar 17, 2017 7.532 7.811 7.532 7.811 53,462 +0.23(+3.02%)
Mar 16, 2017 7.757 7.894 7.582 7.582 12,487 -0.09(-1.14%)
Mar 15, 2017 7.628 7.832 7.547 7.670 32,218 +0.05(+0.65%)
Mar 14, 2017 7.387 7.790 7.387 7.620 27,212 +0.05(+0.60%)
Mar 13, 2017 7.512 7.699 7.387 7.574 29,074 +0.01(+0.16%)
Mar 10, 2017 7.628 7.794 7.404 7.561 30,332 -0.09(-1.14%)
Mar 09, 2017 7.732 7.861 7.615 7.649 18,484 -0.14(-1.81%)
Mar 08, 2017 7.877 7.894 7.761 7.790 16,228 -0.03(-0.37%)
Mar 07, 2017 7.798 7.890 7.748 7.819 11,946 +0.02(+0.32%)
Mar 06, 2017 7.811 7.852 7.753 7.794 10,057 -0.06(-0.74%)
Mar 03, 2017 7.715 7.898 7.608 7.852 22,196 +0.08(+1.07%)
Mar 02, 2017 7.827 7.869 7.740 7.769 25,581 -0.06(-0.74%)
Mar 01, 2017 7.890 7.890 7.536 7.827 44,595 +0.07(+0.91%)
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%)
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.