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

A-Mark Precious Meta (NQ: AMRK )

31.58 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 31, 2019 3.408 3.485 3.408 3.460 41,585 +0.03(+0.85%)
Dec 30, 2019 3.381 3.439 3.290 3.431 25,465 +0.02(+0.61%)
Dec 27, 2019 3.326 3.435 3.289 3.410 32,742 -0.03(-0.73%)
Dec 26, 2019 3.431 3.452 3.389 3.435 15,620 +0.09(+2.63%)
Dec 24, 2019 3.531 3.531 3.280 3.347 31,069 -0.08(-2.44%)
Dec 23, 2019 3.563 3.651 3.368 3.431 38,990 -0.02(-0.49%)
Dec 20, 2019 3.473 3.496 3.364 3.448 28,440 +0.09(+2.61%)
Dec 19, 2019 3.485 3.632 3.230 3.360 73,977 -0.06(-1.83%)
Dec 18, 2019 3.561 3.561 3.410 3.423 17,917 -0.09(-2.62%)
Dec 17, 2019 3.682 3.682 3.435 3.515 72,701 -0.17(-4.55%)
Dec 16, 2019 3.816 3.816 3.644 3.682 32,047 -0.09(-2.33%)
Dec 13, 2019 3.787 3.816 3.770 3.770 6,691 -0.03(-0.88%)
Dec 12, 2019 3.837 3.841 3.745 3.803 6,266 -0.00(-0.11%)
Dec 11, 2019 3.728 3.808 3.728 3.808 1,694 +0.03(+0.72%)
Dec 10, 2019 3.816 3.816 3.780 3.780 7,365 -0.04(-1.15%)
Dec 09, 2019 3.840 3.893 3.695 3.824 10,305 -0.00(-0.11%)
Dec 06, 2019 3.833 3.912 3.821 3.828 5,018 -0.10(-2.45%)
Dec 05, 2019 4.017 4.017 3.736 3.925 23,605 +0.18(+4.69%)
Dec 04, 2019 3.770 3.833 3.749 3.749 22,322 -0.06(-1.54%)
Dec 03, 2019 3.962 3.962 3.808 3.808 61,188 -0.04(-1.09%)
Dec 02, 2019 3.975 3.985 3.760 3.849 17,155 -0.11(-2.75%)
Nov 29, 2019 3.929 3.958 3.883 3.958 9,320 +0.03(+0.64%)
Nov 27, 2019 4.050 4.113 3.883 3.933 36,566 -0.10(-2.49%)
Nov 26, 2019 4.155 4.155 3.983 4.033 20,898 -0.13(-3.12%)
Nov 25, 2019 4.268 4.276 4.142 4.163 37,106 -0.12(-2.91%)
Nov 22, 2019 4.280 4.343 4.247 4.288 3,584 +0.07(+1.66%)
Nov 21, 2019 4.289 4.310 4.218 4.218 55,932 -0.06(-1.47%)
Nov 20, 2019 4.255 4.347 4.222 4.280 23,154 +0.03(+0.69%)
Nov 19, 2019 4.255 4.343 4.209 4.251 4,562 +0.01(+0.25%)
Nov 18, 2019 4.423 4.423 4.241 4.241 1,778 -0.03(-0.69%)
Nov 15, 2019 4.402 4.402 4.234 4.270 20,314 -0.05(-1.21%)
Nov 14, 2019 4.347 4.446 4.270 4.322 27,219 -0.01(-0.29%)
Nov 13, 2019 4.559 4.559 4.236 4.335 11,400 -0.02(-0.38%)
Nov 12, 2019 4.384 4.464 4.350 4.351 7,922 -0.09(-2.07%)
Nov 11, 2019 4.544 4.544 4.290 4.443 14,557 +0.10(+2.31%)
Nov 08, 2019 4.791 4.791 4.343 4.343 4,301 -0.02(-0.57%)
Nov 07, 2019 4.661 4.661 4.351 4.368 20,766 +0.18(+4.29%)
Nov 06, 2019 4.452 4.452 4.121 4.188 35,202 -0.31(-6.96%)
Nov 05, 2019 4.556 4.577 4.423 4.502 21,203 -0.09(-2.01%)
Nov 04, 2019 4.636 4.636 4.527 4.594 3,145 -0.04(-0.90%)
Nov 01, 2019 4.577 4.636 4.469 4.636 5,018 +0.00(+0.00%)
Oct 31, 2019 4.561 4.636 4.519 4.636 9,461 +0.10(+2.21%)
Oct 30, 2019 4.548 4.603 4.469 4.536 6,159 +0.07(+1.59%)
Oct 29, 2019 4.633 4.633 4.339 4.464 10,824 -0.02(-0.47%)
Oct 28, 2019 4.594 4.594 4.485 4.485 690 -0.12(-2.55%)
Oct 25, 2019 4.460 4.603 4.460 4.603 7,647 +0.15(+3.48%)
Oct 24, 2019 4.515 4.515 4.435 4.448 4,925 -0.07(-1.57%)
Oct 23, 2019 4.519 4.519 4.519 4.519 3,718 +0.00(+0.00%)
Oct 22, 2019 4.603 4.693 4.519 4.519 32,654 -0.15(-3.14%)
Oct 21, 2019 4.616 4.695 4.616 4.665 49,766 -0.03(-0.62%)
Oct 18, 2019 4.895 4.900 4.546 4.695 12,905 -0.04(-0.80%)
Oct 17, 2019 4.753 4.894 4.667 4.732 20,687 +0.00(+0.00%)
Oct 16, 2019 5.063 5.159 4.732 4.732 40,326 -0.48(-9.16%)
Oct 15, 2019 5.109 5.431 5.109 5.209 10,088 -0.03(-0.64%)
Oct 14, 2019 5.351 5.444 5.196 5.243 10,743 -0.15(-2.87%)
Oct 11, 2019 5.527 5.565 5.381 5.398 10,754 -0.15(-2.71%)
Oct 10, 2019 5.573 5.749 5.448 5.548 40,957 +0.00(+0.08%)
Oct 09, 2019 5.611 5.615 5.356 5.544 31,490 +0.07(+1.22%)
Oct 08, 2019 5.464 5.477 5.306 5.477 3,649 +0.03(+0.54%)
Oct 07, 2019 5.565 5.632 5.250 5.448 45,768 +0.05(+1.01%)
Oct 04, 2019 5.075 5.715 5.075 5.393 40,390 +0.31(+6.09%)
Oct 03, 2019 5.393 5.393 5.084 5.084 3,596 -0.08(-1.54%)
Oct 02, 2019 5.092 5.347 5.042 5.163 19,662 -0.05(-1.04%)
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.