A Mark Precious Metals Inc (AMRK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.91 | -8.33333333333 | 46.92 | 46.92 | 42.77 | 538735 | 43.6889515 | CS |
| 4 | 5.01 | 13.1842105263 | 38 | 47.38 | 35 | 504189 | 41.87711327 | CS |
| 12 | 10.36 | 31.730474732 | 32.65 | 47.38 | 31.75 | 358875 | 38.52469981 | CS |
| 26 | 14.85 | 52.734375 | 28.16 | 47.38 | 27.87 | 430524 | 37.68351451 | CS |
| 52 | 13.51 | 45.7966101695 | 29.5 | 47.38 | 23.14 | 351297 | 33.86293617 | CS |
| 156 | -14.99 | -25.8448275862 | 58 | 89.19 | 23.14 | 228135 | 37.55604669 | CS |
| 260 | 31.243 | 265.513724824 | 11.767 | 89.19 | 7.47 | 161691 | 37.29602676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724279700 | 37.13 | 0.9 | 2.48 | 36.67 | 37.395 | 36.13 | 284681 |
| 1724193300 | 36.23 | 0.08 | 0.22 | 36.39 | 36.75 | 36.06 | 210868 |
| 1724106900 | 36.15 | 0.45 | 1.26 | 35.9 | 36.37 | 35.79 | 266532 |
| 1723847700 | 35.7 | 1.26 | 3.66 | 34.57 | 35.93 | 34.52 | 318771 |
| 1723761300 | 34.44 | 0.3 | 0.88 | 34.81 | 35.02 | 34.41 | 127616 |
| 1723674900 | 34.14 | -0.74 | -2.12 | 35.14 | 35.14 | 33.76 | 163561 |
| 1723588500 | 34.88 | 0.26 | 0.75 | 34.62 | 35.355 | 34.356 | 290499 |
| 1723502100 | 34.62 | 0.84 | 2.49 | 34.14 | 35.12 | 34.14 | 245367 |
| 1723242900 | 33.78 | -1.02 | -2.93 | 34.94 | 34.94 | 33.7 | 246873 |
| 1723156500 | 34.8 | 0.66 | 1.93 | 34.81 | 35.01 | 34.315 | 170463 |
| 1723070100 | 34.14 | -0.62 | -1.78 | 35.24 | 35.61 | 33.91 | 209004 |
| 1722983700 | 34.76 | 0.25 | 0.72 | 34.7 | 35.3711 | 34.24 | 208675 |
| 1722897300 | 34.51 | -0.78 | -2.21 | 32.71 | 34.6262 | 31.75 | 535499 |
| 1722638100 | 35.29 | -1.26 | -3.45 | 35.96 | 35.96 | 34.69 | 401739 |
| 1722551700 | 36.55 | -1.89 | -4.92 | 38.2 | 38.53 | 35.9425 | 286786 |
| 1722465300 | 38.44 | 0.75 | 1.99 | 38.17 | 38.9 | 37.97 | 256502 |
| 1722378900 | 37.69 | -0.07 | -0.19 | 37.86 | 38.21 | 37.29 | 187063 |
| 1722292500 | 37.76 | -0.64 | -1.67 | 38.58 | 38.58 | 37.0107 | 162705 |
| 1722033300 | 38.4 | 1.78 | 4.86 | 37.27 | 38.46 | 37.2 | 295839 |
| 1721946900 | 36.62 | -0.57 | -1.53 | 36.82 | 36.92 | 35.5522 | 334772 |
| 1721860500 | 37.19 | -0.45 | -1.20 | 37.47 | 38.47 | 37.19 | 279109 |
| 1721774100 | 37.64 | 0.49 | 1.32 | 37.24 | 37.91 | 37 | 342826 |
| 1721687700 | 37.15 | 0.56 | 1.53 | 36.6 | 37.17 | 35.9201 | 266500 |
| 1721428500 | 36.59 | -0.09 | -0.25 | 36.44 | 36.71 | 36.0146 | 327806 |
| 1721342100 | 36.68 | -0.01 | -0.03 | 36.34 | 36.86 | 36.12 | 322967 |
| 1721255700 | 36.69 | -0.67 | -1.79 | 37.36 | 37.48 | 36.46 | 385102 |
| 1721169300 | 37.36 | 1.17 | 3.23 | 36.41 | 37.74 | 36.4 | 362498 |
| 1721082900 | 36.19 | 0.3 | 0.84 | 36.22 | 36.6062 | 35.76 | 251819 |
| 1720823700 | 35.89 | 0.18 | 0.50 | 35.95 | 36.46 | 35.745 | 316357 |
| 1720737300 | 35.71 | 1.37 | 3.99 | 35.03 | 35.835 | 34.31 | 389852 |
| 1720650900 | 34.34 | 0.62 | 1.84 | 33.75 | 35 | 33.54 | 389289 |
| 1720564500 | 33.72 | 0.36 | 1.08 | 33.299999 | 33.74 | 32.88 | 291764 |
| 1720478100 | 33.36 | -0.21 | -0.63 | 33.54 | 33.74 | 33.14 | 221295 |
| 1720218900 | 33.57 | 0.45 | 1.36 | 33.299999 | 34.3999 | 32.7501 | 537069 |
| 1720040640 | 33.119999 | 0.82 | 2.54 | 32.65 | 33.189999 | 32.335 | 195568 |
| 1719959700 | 32.299999 | -0.18 | -0.55 | 32.34 | 32.595 | 31.92 | 250576 |
| 1719873300 | 32.479999 | 0.12 | 0.37 | 32.65 | 32.82 | 32.229999 | 228595 |
| 1719614100 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
| 1719527700 | 32.36 | -0.85 | -2.56 | 33.57 | 33.57 | 32.18 | 364858 |
| 1719441300 | 33.21 | -0.41 | -1.22 | 33.39 | 33.62 | 32.979999 | 243926 |
| 1719354900 | 33.62 | -0.38 | -1.12 | 33.89 | 34.1621 | 33.42 | 248427 |
| 1719268500 | 34 | 0.56 | 1.67 | 33.89 | 34.37 | 33.31 | 331458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
