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

A-Mark Precious Meta (NQ: AMRK )

44.96 +0.23 (+0.51%)
Streaming Delayed Price Updated: 3:23 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 (%)
Sep 30, 2015 4.704 4.758 4.573 4.750 31,098 +0.09(+1.85%)
Sep 29, 2015 4.815 4.815 4.663 4.663 5,773 -0.17(-3.57%)
Sep 28, 2015 4.791 4.848 4.630 4.836 40,201 +0.00(+0.00%)
Sep 25, 2015 4.848 4.889 4.828 4.836 34,077 +0.04(+0.77%)
Sep 24, 2015 4.733 4.848 4.725 4.799 66,424 +0.12(+2.55%)
Sep 23, 2015 4.692 4.700 4.618 4.680 27,749 -0.04(-0.78%)
Sep 22, 2015 4.725 4.762 4.684 4.717 21,888 -0.09(-1.84%)
Sep 21, 2015 4.633 4.834 4.633 4.805 42,694 +0.16(+3.44%)
Sep 18, 2015 4.756 4.858 4.641 4.645 124,769 -0.07(-1.48%)
Sep 17, 2015 4.711 4.715 4.674 4.715 32,350 +0.04(+0.88%)
Sep 16, 2015 4.612 4.715 4.612 4.674 34,213 +0.06(+1.35%)
Sep 15, 2015 4.563 4.612 4.563 4.611 36,109 +0.02(+0.43%)
Sep 14, 2015 4.452 4.612 4.448 4.592 55,109 +0.17(+3.80%)
Sep 11, 2015 4.333 4.493 4.227 4.424 95,019 +0.07(+1.51%)
Sep 10, 2015 4.420 4.440 4.309 4.358 89,055 -0.08(-1.85%)
Sep 09, 2015 4.473 4.526 4.428 4.440 59,315 -0.02(-0.46%)
Sep 08, 2015 4.354 4.555 4.325 4.461 167,539 +0.10(+2.26%)
Sep 04, 2015 4.305 4.362 4.362 4.362 30,977 +0.06(+1.33%)
Sep 03, 2015 4.223 4.305 4.223 4.305 6,985 +0.00(+0.00%)
Sep 02, 2015 4.276 4.313 4.268 4.305 5,875 +0.00(+0.00%)
Sep 01, 2015 4.346 4.346 4.235 4.305 11,498 -0.02(-0.47%)
Aug 31, 2015 4.235 4.325 4.235 4.325 25,525 +0.11(+2.63%)
Aug 28, 2015 4.100 4.280 4.100 4.215 4,278 -0.03(-0.68%)
Aug 26, 2015 4.301 4.243 4.243 4.243 5,122 -0.01(-0.19%)
Aug 25, 2015 4.366 4.366 4.260 4.252 5,395 -0.07(-1.52%)
Aug 24, 2015 4.391 4.391 4.309 4.317 12,076 -0.02(-0.57%)
Aug 21, 2015 4.407 4.407 4.305 4.342 14,571 -0.01(-0.19%)
Aug 20, 2015 4.338 4.350 4.338 4.350 4,634 +0.06(+1.43%)
Aug 19, 2015 4.377 4.377 4.284 4.288 7,536 -0.09(-1.97%)
Aug 18, 2015 4.288 4.399 4.165 4.374 65,751 +0.08(+1.91%)
Aug 17, 2015 4.223 4.305 4.223 4.293 12,588 -0.02(-0.38%)
Aug 14, 2015 4.342 4.346 4.305 4.309 9,180 +0.00(+0.00%)
Aug 13, 2015 4.284 4.325 4.284 4.309 10,237 -0.01(-0.19%)
Aug 12, 2015 4.276 4.346 4.264 4.317 5,000 -0.01(-0.19%)
Aug 11, 2015 4.305 4.325 4.301 4.325 7,158 -0.03(-0.72%)
Aug 10, 2015 4.358 4.358 4.357 4.357 5,853 +0.07(+1.64%)
Aug 07, 2015 4.309 4.366 4.264 4.286 65,656 -0.04(-0.99%)
Aug 06, 2015 4.313 4.346 4.301 4.329 47,594 -0.06(-1.31%)
Aug 05, 2015 4.370 4.406 4.346 4.387 14,993 +0.08(+1.81%)
Aug 04, 2015 4.305 4.366 4.305 4.309 10,083 +0.00(+0.10%)
Aug 03, 2015 4.366 4.387 4.305 4.305 13,932 +0.00(+0.00%)
Jul 31, 2015 4.305 4.346 4.284 4.305 25,737 -0.03(-0.66%)
Jul 30, 2015 4.284 4.340 4.284 4.333 970 +0.05(+1.05%)
Jul 29, 2015 4.313 4.317 4.288 4.288 27,847 -0.03(-0.76%)
Jul 28, 2015 4.346 4.350 4.321 4.321 8,324 -0.02(-0.47%)
Jul 27, 2015 4.358 4.387 4.342 4.342 8,641 -0.11(-2.42%)
Jul 24, 2015 4.239 4.450 4.210 4.450 48,097 +0.15(+3.56%)
Jul 23, 2015 4.305 4.305 4.297 4.297 2,922 -0.01(-0.19%)
Jul 22, 2015 4.301 4.424 4.288 4.305 18,174 -0.09(-1.96%)
Jul 21, 2015 4.284 4.391 4.284 4.391 17,327 +0.03(+0.66%)
Jul 20, 2015 4.305 4.366 4.215 4.362 12,181 +0.06(+1.33%)
Jul 17, 2015 4.305 4.305 4.305 4.305 4,295 +0.08(+1.84%)
Jul 16, 2015 4.297 4.321 4.223 4.227 12,015 -0.07(-1.72%)
Jul 15, 2015 4.276 4.301 4.276 4.301 3,753 +0.00(+0.01%)
Jul 14, 2015 4.223 4.301 4.219 4.300 13,881 +0.04(+0.86%)
Jul 13, 2015 4.206 4.264 4.206 4.264 6,341 -0.04(-0.95%)
Jul 10, 2015 4.288 4.305 4.288 4.305 2,683 +0.02(+0.57%)
Jul 09, 2015 4.305 4.305 4.243 4.280 11,893 +0.00(+0.00%)
Jul 08, 2015 4.219 4.374 4.219 4.280 37,640 +0.05(+1.26%)
Jul 07, 2015 4.301 4.325 4.223 4.227 7,732 -0.10(-2.27%)
Jul 06, 2015 4.325 4.338 4.321 4.325 14,483 -0.04(-0.94%)
Jul 02, 2015 4.362 4.366 4.366 4.366 38,782 +0.00(+0.09%)
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.