A Mark Precious Metals Inc (AMRK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0334224598931 | 29.92 | 31 | 28.5003 | 313818 | 29.72886272 | CS |
| 4 | -9.78 | -24.6409674981 | 39.69 | 40.17 | 28.5003 | 370745 | 32.65004839 | CS |
| 12 | -7.64 | -20.3462050599 | 37.55 | 47.39 | 28.5003 | 352367 | 39.18035439 | CS |
| 26 | -9.18 | -23.484267076 | 39.09 | 47.39 | 28.5003 | 330980 | 37.34118551 | CS |
| 52 | 1.83 | 6.51709401709 | 28.08 | 47.39 | 24.22 | 343102 | 35.33490434 | CS |
| 156 | -37.2 | -55.4313813143 | 67.11 | 89.19 | 23.14 | 239160 | 36.91108455 | CS |
| 260 | 19.68 | 192.375366569 | 10.23 | 89.19 | 7.47 | 171824 | 37.32386045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 29.91 | -0.92 | -2.98 | 30.85 | 31 | 29.84 | 208516 |
| 1732145700 | 30.83 | 0.74 | 2.46 | 29.96 | 31 | 29.69 | 302948 |
| 1732059300 | 30.09 | 1.2 | 4.15 | 28.82 | 30.45 | 28.57 | 427371 |
| 1731972900 | 28.89 | -0.01 | -0.03 | 29 | 29.3369 | 28.75 | 330126 |
| 1731713700 | 28.9 | -0.65 | -2.20 | 29.92 | 30.2502 | 28.5003 | 300130 |
| 1731627300 | 29.55 | -0.7 | -2.31 | 30.14 | 30.415 | 29.19 | 339582 |
| 1731540900 | 30.25 | -0.19 | -0.62 | 30.63 | 31.48 | 29.98 | 414784 |
| 1731454500 | 30.44 | -0.87 | -2.78 | 30.82 | 31.64 | 30.3 | 380214 |
| 1731368100 | 31.31 | -0.27 | -0.85 | 31.41 | 31.41 | 29.53 | 622942 |
| 1731108900 | 31.58 | -0.01 | -0.03 | 31.86 | 32.895 | 31.08 | 793767 |
| 1731022500 | 31.59 | -6.04 | -16.05 | 33.45 | 35.99 | 31.32 | 1377452 |
| 1730936100 | 37.63 | -0.01 | -0.03 | 36.8 | 38.36 | 36.73 | 299130 |
| 1730849700 | 37.64 | -0.21 | -0.55 | 38.03 | 38.565 | 37.59 | 198273 |
| 1730763300 | 37.85 | 0.57 | 1.53 | 37.4 | 38.12 | 37.22 | 187070 |
| 1730500500 | 37.28 | -1.57 | -4.04 | 39.19 | 39.35 | 36.88 | 420541 |
| 1730414100 | 38.85 | -0.25 | -0.64 | 38.85 | 39.13 | 38.44 | 333192 |
| 1730327700 | 39.1 | -0.19 | -0.48 | 39.08 | 39.77 | 39.005 | 107517 |
| 1730241300 | 39.29 | -0.28 | -0.71 | 39.34 | 39.87 | 38.87 | 122757 |
| 1730154900 | 39.57 | 0.52 | 1.33 | 39.33 | 39.81 | 39.29 | 100395 |
| 1729895700 | 39.05 | -0.49 | -1.24 | 39.69 | 40.17 | 38.84 | 148201 |
| 1729809300 | 39.54 | 0.01 | 0.03 | 39.86 | 40.1089 | 39.17 | 242465 |
| 1729722900 | 39.53 | -1.6 | -3.89 | 40.9 | 41.05 | 39.09 | 311675 |
| 1729636500 | 41.13 | -0.57 | -1.37 | 41.77 | 42.12 | 41.13 | 143746 |
| 1729550100 | 41.7 | -1.85 | -4.25 | 43.97 | 44 | 41.49 | 211241 |
| 1729290900 | 43.55 | 0.93 | 2.18 | 42.89 | 44.6411 | 42.695 | 225553 |
| 1729204500 | 42.62 | -0.16 | -0.37 | 42.87 | 42.95 | 42.015 | 135700 |
| 1729118100 | 42.78 | 1.32 | 3.18 | 41.92 | 43.18 | 41.55 | 159438 |
| 1729031700 | 41.46 | -0.45 | -1.07 | 41.93 | 42.36 | 41.43 | 135827 |
| 1728945300 | 41.91 | -0.02 | -0.05 | 41.79 | 42.16 | 41.3992 | 71708 |
| 1728686100 | 41.93 | 0.59 | 1.43 | 41.44 | 42.25 | 41.77 | 197858 |
| 1728599700 | 41.34 | 0.56 | 1.37 | 40.94 | 41.34 | 40.2604 | 213246 |
| 1728513300 | 40.78 | -0.84 | -2.02 | 41.45 | 41.5 | 40.6 | 176645 |
| 1728426900 | 41.62 | -0.66 | -1.56 | 42 | 42.08 | 41.02 | 270696 |
| 1728340500 | 42.28 | -1.74 | -3.95 | 43.94 | 44.14 | 41.3702 | 259229 |
| 1728081300 | 44.02 | -0.58 | -1.30 | 45.1 | 45.385 | 44 | 237870 |
| 1727994900 | 44.6 | -0.08 | -0.18 | 44.27 | 44.61 | 43.93 | 232463 |
| 1727908500 | 44.68 | 0.25 | 0.56 | 44.32 | 44.98 | 43.92 | 253240 |
| 1727822100 | 44.43 | 0.27 | 0.61 | 44.34 | 44.53 | 43.2 | 293836 |
| 1727735700 | 44.16 | -0.83 | -1.84 | 45.03 | 45.03 | 43.9 | 155165 |
| 1727476500 | 44.99 | 0.26 | 0.58 | 45.28 | 46.31 | 44.775 | 262232 |
| 1727390100 | 44.73 | 1.19 | 2.73 | 44.05 | 45.065 | 43.85 | 206938 |
| 1727303700 | 43.54 | 0.59 | 1.37 | 42.87 | 43.63 | 42.807 | 223162 |
| 1727217300 | 42.95 | 0.08 | 0.19 | 42.87 | 43.61 | 42.39 | 265498 |
| 1727130900 | 42.87 | -0.18 | -0.42 | 43.08 | 43.41 | 42.5 | 291673 |
| 1726871700 | 43.05 | -0.38 | -0.87 | 43.3 | 44.92 | 42.94 | 720076 |
| 1726785300 | 43.43 | 0.17 | 0.39 | 44.38 | 44.6493 | 42.99 | 526055 |
| 1726698900 | 43.26 | -1.17 | -2.63 | 44.18 | 45.14 | 43.15 | 594502 |
| 1726612500 | 44.43 | -0.38 | -0.85 | 45.04 | 45.5 | 43.85 | 320895 |
| 1726526100 | 44.81 | -2.11 | -4.50 | 46.92 | 47.39 | 43.91 | 549886 |
| 1726266900 | 46.92 | 1.03 | 2.24 | 46.45 | 47.38 | 46.16 | 339738 |
| 1726180500 | 45.89 | 1.76 | 3.99 | 44.4 | 46.795 | 44.4 | 525619 |
| 1726094100 | 44.13 | 0.38 | 0.87 | 43.5 | 44.18 | 41.91 | 420730 |
| 1726007700 | 43.75 | 0.11 | 0.25 | 43.73 | 43.94 | 43.11 | 262926 |
| 1725921300 | 43.64 | -0.22 | -0.50 | 44.14 | 44.3 | 43.19 | 314328 |
| 1725662100 | 43.86 | 0.33 | 0.76 | 43.56 | 43.94 | 42.93 | 695923 |
| 1725575700 | 43.53 | 3.21 | 7.96 | 40.85 | 43.66 | 40.54 | 720857 |
| 1725489300 | 40.32 | 0.39 | 0.98 | 39.87 | 40.525 | 39.51 | 372760 |
| 1725402900 | 39.93 | 0.96 | 2.46 | 38.8 | 41.2 | 38.5 | 821461 |
| 1725057300 | 38.97 | 3.26 | 9.13 | 37.55 | 39.25 | 35 | 1011890 |
| 1724970900 | 35.71 | -0.27 | -0.75 | 36.48 | 36.48 | 35.68 | 368021 |
| 1724884500 | 35.98 | -0.65 | -1.77 | 36.13 | 36.64 | 35.81 | 237823 |
| 1724798100 | 36.63 | -0.14 | -0.38 | 36.74 | 36.77 | 35.87 | 263962 |
| 1724711700 | 36.77 | -0.79 | -2.10 | 38 | 38.3 | 36.61 | 594308 |
| 1724452500 | 37.56 | 1.35 | 3.73 | 36.45 | 37.64 | 36.28 | 329353 |
| 1724366100 | 36.21 | -0.92 | -2.48 | 36.76 | 37.11 | 35.76 | 497394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
