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

American Metals Recovery & Recycling (OP: AMRR )

1.200 UNCHANGED
Last Price Updated: 3:19 PM EST, Feb 21, 2023 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 (%)
Feb 21, 2023 1.200 0 -0.04(-3.23%)
Feb 17, 2023 0.8501 1.240 0.8500 1.240 1,575 -0.01(-0.80%)
Feb 14, 2023 1.250 0 +0.25(+25.00%)
Feb 10, 2023 1.000 0 +0.00(+0.00%)
Feb 09, 2023 1.300 1.300 1.000 1.000 200 -0.30(-23.08%)
Feb 07, 2023 1.300 11 +0.10(+8.33%)
Feb 06, 2023 1.150 1.300 1.150 1.200 6,662 +0.10(+9.09%)
Feb 03, 2023 1.290 1.290 1.100 1.100 900 -0.19(-14.73%)
Feb 02, 2023 1.100 1.295 1.100 1.290 13,355 -0.08(-5.84%)
Jan 31, 2023 1.370 0 +0.00(+0.00%)
Jan 27, 2023 1.370 0 -0.08(-5.52%)
Jan 25, 2023 1.450 173 +0.15(+11.54%)
Jan 24, 2023 1.260 1.440 1.260 1.300 1,043 +0.15(+13.04%)
Jan 23, 2023 1.370 1.430 1.050 1.150 1,925 -0.22(-15.75%)
Jan 20, 2023 1.220 1.440 1.210 1.365 2,497 -0.12(-8.39%)
Jan 19, 2023 1.380 1.490 1.300 1.490 1,879 +0.11(+7.97%)
Jan 18, 2023 1.270 1.500 1.120 1.380 15,835 +0.43(+45.26%)
Jan 17, 2023 0.7990 0.9999 0.7800 0.9500 2,815 +0.17(+21.79%)
Jan 13, 2023 0.7300 0.7800 0.7300 0.7800 1,066 +0.04(+5.41%)
Jan 12, 2023 0.7400 0.7400 0.7050 0.7400 2,377 +0.07(+10.45%)
Jan 11, 2023 0.7399 0.7500 0.6700 0.6700 14,453 -0.02(-2.90%)
Jan 10, 2023 0.6900 0.6900 0.6900 0.6900 200 -0.05(-6.76%)
Jan 09, 2023 0.6750 0.7400 0.6500 0.7400 7,175 +0.06(+9.63%)
Jan 06, 2023 0.6400 0.7000 0.6400 0.6750 4,500 +0.04(+5.47%)
Jan 05, 2023 0.4000 0.6400 0.4000 0.6400 11,688 -0.05(-7.23%)
Jan 04, 2023 0.4000 0.6899 0.4000 0.6899 1,600 -0.05(-6.77%)
Dec 30, 2022 0.7400 6 -0.01(-1.19%)
Dec 29, 2022 0.7489 0.7489 0.7489 0.7489 438 -0.00(-0.15%)
Dec 28, 2022 0.5600 0.7999 0.5000 0.7500 4,234 +0.17(+29.31%)
Dec 23, 2022 0.5800 5 -0.01(-1.69%)
Dec 22, 2022 0.5900 0.5900 0.5900 0.5900 350 -0.01(-1.65%)
Dec 21, 2022 0.5500 0.5999 0.5500 0.5999 818 +0.19(+46.32%)
Dec 20, 2022 0.4300 0.5200 0.4100 0.4100 5,500 -0.11(-21.15%)
Dec 19, 2022 0.3600 0.5200 0.3150 0.5200 25,100 -0.03(-5.45%)
Dec 16, 2022 0.5100 0.5500 0.5100 0.5500 1,900 +0.00(+0.00%)
Dec 14, 2022 0.5500 75 +0.00(+0.00%)
Dec 13, 2022 0.2100 0.5500 0.2100 0.5500 4,500 +0.04(+7.63%)
Dec 12, 2022 0.5497 0.6998 0.5110 0.5110 3,505 +0.00(+0.20%)
Dec 09, 2022 0.5100 0.5500 0.5100 0.5100 2,230 -0.04(-6.85%)
Dec 08, 2022 0.6327 0.8099 0.5350 0.5475 14,087 -0.23(-29.58%)
Dec 07, 2022 0.7775 0.7775 0.7775 0.7775 100 +0.08(+11.07%)
Dec 06, 2022 0.7000 0.7000 0.7000 0.7000 7,295 -0.16(-18.60%)
Dec 05, 2022 0.6151 0.8599 0.5201 0.8599 4,101 -0.05(-5.30%)
Dec 02, 2022 0.6600 0.9080 0.6600 0.9080 22,778 +0.26(+39.71%)
Dec 01, 2022 0.3500 0.6499 0.3500 0.6499 23,560 +0.11(+20.35%)
Nov 30, 2022 0.5900 0.5900 0.5000 0.5400 8,321 +0.07(+15.56%)
Nov 29, 2022 0.4000 0.6990 0.3510 0.4673 9,975 -0.12(-20.80%)
Nov 28, 2022 0.7099 0.7099 0.3511 0.5900 20,765 +0.04(+7.27%)
Nov 25, 2022 0.7000 0.7500 0.5500 0.5500 4,400 -0.15(-21.43%)
Nov 23, 2022 0.7000 0.7000 0.5100 0.7000 4,399 +0.00(+0.00%)
Nov 22, 2022 1.190 1.190 0.6700 0.7000 27,043 -0.52(-42.62%)
Nov 21, 2022 1.100 1.240 0.9501 1.220 4,905 -0.04(-3.18%)
Nov 18, 2022 1.390 1.400 0.8850 1.260 6,377 -0.19(-13.10%)
Nov 16, 2022 1.450 0 +0.19(+15.08%)
Nov 15, 2022 1.010 1.260 1.000 1.260 3,230 -0.27(-17.65%)
Nov 14, 2022 1.210 1.530 1.210 1.530 300 +0.28(+22.40%)
Nov 11, 2022 1.010 1.250 1.010 1.250 2,098 -0.14(-10.07%)
Nov 10, 2022 1.210 1.390 1.210 1.390 400 -0.17(-10.90%)
Nov 09, 2022 1.350 1.600 1.300 1.560 3,178 +0.00(+0.00%)
Nov 08, 2022 1.330 1.570 1.330 1.560 2,300 +0.23(+17.29%)
Nov 07, 2022 1.375 1.490 1.250 1.330 3,711 -0.27(-16.88%)
Nov 04, 2022 1.300 1.600 1.300 1.600 1,475 +0.00(+0.00%)
Nov 03, 2022 1.450 1.700 1.450 1.600 3,050 -0.06(-3.61%)
Nov 01, 2022 1.660 0 -0.16(-8.79%)
Oct 31, 2022 1.550 1.820 1.550 1.820 400 +0.00(+0.00%)
Oct 28, 2022 1.800 1.820 1.800 1.820 2,614 +0.00(+0.00%)
Oct 27, 2022 1.710 1.885 1.710 1.820 1,300 -0.05(-2.67%)
Oct 26, 2022 1.910 1.950 1.600 1.870 2,375 -0.03(-1.58%)
Oct 25, 2022 1.610 1.930 1.500 1.900 6,322 +0.36(+23.38%)
Oct 24, 2022 1.500 1.900 1.500 1.540 3,250 -0.36(-18.95%)
Oct 21, 2022 1.900 1.900 1.500 1.900 3,448 -0.05(-2.56%)
Oct 20, 2022 1.600 1.960 1.560 1.950 5,610 +0.15(+8.33%)
Oct 19, 2022 1.850 2.200 1.650 1.800 815 -0.53(-22.75%)
Oct 17, 2022 2.330 20 +0.33(+16.50%)
Oct 14, 2022 1.940 2.000 1.900 2.000 2,848 -0.33(-14.16%)
Oct 12, 2022 2.330 0 -0.02(-0.85%)
Oct 11, 2022 2.280 2.390 1.760 2.350 4,614 +0.10(+4.44%)
Oct 10, 2022 2.000 2.250 1.960 2.250 1,585 -0.21(-8.54%)
Oct 07, 2022 2.460 2.460 2.460 2.460 100 +0.46(+23.00%)
Oct 06, 2022 2.960 3.000 2.000 2.000 610 +0.00(+0.00%)
Oct 05, 2022 1.950 2.000 1.950 2.000 2,694 +0.05(+2.56%)
Oct 04, 2022 1.950 2.200 1.950 1.950 3,450 -0.20(-9.30%)
Sep 30, 2022 2.150 0 -0.06(-2.71%)
Sep 29, 2022 2.000 2.210 2.000 2.210 237 -0.04(-1.78%)
Sep 28, 2022 1.960 2.250 1.960 2.250 1,200 +0.25(+12.50%)
Sep 27, 2022 2.000 2.040 2.000 2.000 2,702 +0.01(+0.50%)
Sep 26, 2022 2.050 2.050 1.990 1.990 600 +0.01(+0.51%)
Sep 23, 2022 2.050 2.050 1.980 1.980 2,100 -0.06(-2.94%)
Sep 22, 2022 2.040 2.040 2.040 2.040 260 -0.01(-0.49%)
Sep 21, 2022 2.010 2.050 1.800 2.050 900 -0.05(-2.38%)
Sep 19, 2022 2.100 0 -0.06(-2.78%)
Sep 15, 2022 2.160 0 -0.09(-4.00%)
Sep 14, 2022 2.250 2.250 2.250 2.250 1,076 +0.00(+0.00%)
Sep 13, 2022 2.210 2.275 2.210 2.250 2,200 +0.49(+27.66%)
Sep 12, 2022 2.250 2.250 1.500 1.762 600 -0.09(-4.73%)
Sep 09, 2022 1.850 1.850 1.810 1.850 1,825 -0.34(-15.53%)
Sep 08, 2022 2.285 2.480 1.650 2.190 14,198 -0.18(-7.59%)
Sep 07, 2022 2.480 2.800 1.885 2.370 33,977 +0.36(+17.91%)
Sep 06, 2022 1.600 2.050 1.600 2.010 1,082 -0.48(-19.28%)
Sep 02, 2022 2.490 2.490 2.450 2.490 230 -0.01(-0.40%)
Aug 31, 2022 2.500 40 -0.16(-6.02%)
Aug 30, 2022 2.660 2.660 2.660 2.660 101 +0.86(+47.78%)
Aug 29, 2022 1.810 1.810 1.300 1.800 1,627 +0.00(+0.00%)
Aug 26, 2022 1.800 2.000 1.800 1.800 4,178 -0.80(-30.77%)
Aug 24, 2022 2.600 0 -0.16(-5.80%)
Aug 23, 2022 2.700 2.760 2.560 2.760 2,518 +0.07(+2.60%)
Aug 22, 2022 2.600 2.900 2.200 2.690 3,683 -0.30(-10.03%)
Aug 18, 2022 2.990 10 +0.04(+1.36%)
Aug 17, 2022 2.950 2.950 2.950 2.950 131 -0.01(-0.34%)
Aug 16, 2022 2.300 2.960 2.300 2.960 900 -0.14(-4.52%)
Aug 15, 2022 3.140 3.175 3.100 3.100 1,736 +0.49(+18.77%)
Aug 12, 2022 2.125 2.610 2.000 2.610 6,497 +0.21(+8.75%)
Aug 11, 2022 2.525 2.650 2.000 2.400 8,584 -0.33(-11.93%)
Aug 10, 2022 2.520 2.725 2.450 2.725 600 -0.23(-7.94%)
Aug 09, 2022 2.700 2.960 2.680 2.960 1,046 -0.14(-4.52%)
Aug 08, 2022 2.900 3.100 2.400 3.100 3,750 +0.14(+4.73%)
Aug 05, 2022 2.700 2.960 2.600 2.960 500 +0.10(+3.68%)
Aug 04, 2022 3.070 3.110 2.230 2.855 1,500 -0.04(-1.55%)
Aug 03, 2022 3.140 3.260 2.800 2.900 1,366 +0.05(+1.75%)
Aug 02, 2022 3.260 3.260 2.800 2.850 683 -0.30(-9.52%)
Aug 01, 2022 3.310 3.310 2.950 3.150 300 +0.05(+1.61%)
Jul 29, 2022 3.150 3.225 2.750 3.100 8,609 +0.04(+1.31%)
Jul 28, 2022 2.715 3.060 2.715 3.060 433 -0.13(-4.08%)
Jul 27, 2022 3.000 3.190 3.000 3.190 720 -0.13(-3.92%)
Jul 26, 2022 3.360 3.400 2.530 3.320 8,559 +0.24(+7.97%)
Jul 25, 2022 3.000 3.460 3.000 3.075 5,853 +0.23(+7.89%)
Jul 22, 2022 3.010 3.360 2.845 2.850 2,605 -0.11(-3.72%)
Jul 21, 2022 2.614 3.450 2.614 2.960 7,869 +0.32(+12.12%)
Jul 20, 2022 2.600 2.800 2.475 2.640 7,331 +0.05(+1.93%)
Jul 19, 2022 2.290 2.840 2.290 2.590 14,277 +0.49(+23.33%)
Jul 18, 2022 1.960 2.150 1.010 2.100 2,429 -0.15(-6.67%)
Jul 15, 2022 1.800 2.250 1.800 2.250 400 +0.21(+10.02%)
Jul 14, 2022 2.000 2.045 1.700 2.045 474 +0.04(+2.25%)
Jul 13, 2022 2.110 2.140 1.820 2.000 2,712 -0.02(-0.99%)
Jul 12, 2022 1.810 2.500 1.810 2.020 2,296 +0.36(+21.69%)
Jul 11, 2022 2.000 2.150 1.005 1.660 7,840 -0.34(-17.00%)
Jul 08, 2022 2.020 2.100 2.000 2.000 1,600 -0.21(-9.50%)
Jul 07, 2022 2.210 2.210 2.000 2.210 1,708 +0.07(+3.27%)
Jul 06, 2022 2.200 2.200 2.140 2.140 1,583 +0.04(+1.90%)
Jul 05, 2022 2.000 2.280 1.920 2.100 2,163 -0.09(-4.11%)
Jul 01, 2022 2.130 2.190 2.010 2.190 1,410 -0.30(-12.05%)
Jun 29, 2022 2.490 0 +0.07(+2.89%)
Jun 28, 2022 2.460 2.500 2.060 2.420 6,858 +0.09(+4.09%)
Jun 27, 2022 2.150 2.550 2.150 2.325 452 -0.26(-10.23%)
Jun 23, 2022 2.590 8 +0.08(+3.19%)
Jun 22, 2022 1.900 2.600 1.900 2.510 1,863 +0.13(+5.46%)
Jun 21, 2022 2.246 2.380 2.150 2.380 1,850 +0.00(+0.00%)
Jun 17, 2022 2.330 2.380 2.100 2.380 1,978 +0.12(+5.31%)
Jun 16, 2022 2.010 2.300 2.010 2.260 7,660 +0.14(+6.60%)
Jun 15, 2022 2.550 2.640 2.090 2.120 3,752 -0.50(-19.08%)
Jun 14, 2022 2.550 2.620 2.320 2.620 1,010 -0.03(-1.13%)
Jun 13, 2022 2.300 2.650 2.300 2.650 1,660 +0.07(+2.71%)
Jun 10, 2022 2.420 2.580 2.320 2.580 1,714 +0.20(+8.40%)
Jun 09, 2022 2.300 2.470 2.300 2.380 1,340 +0.11(+4.85%)
Jun 08, 2022 2.490 2.490 2.270 2.270 1,405 -0.22(-8.84%)
Jun 07, 2022 2.740 2.780 2.270 2.490 6,915 -0.02(-0.80%)
Jun 06, 2022 2.575 2.800 2.400 2.510 2,570 +0.01(+0.40%)
Jun 03, 2022 2.750 2.790 2.500 2.500 11,156 -0.29(-10.39%)
Jun 02, 2022 3.000 3.000 2.500 2.790 8,822 -0.31(-10.00%)
Jun 01, 2022 2.950 3.250 2.710 3.100 6,585 +0.35(+12.73%)
May 31, 2022 2.940 2.980 2.720 2.750 3,466 -0.02(-0.72%)
May 27, 2022 2.750 3.040 2.520 2.770 4,149 -0.23(-7.67%)
May 26, 2022 3.060 3.240 2.775 3.000 3,100 -0.10(-3.23%)
May 25, 2022 2.750 3.220 2.750 3.100 5,543 -0.01(-0.32%)
May 24, 2022 3.040 3.150 3.000 3.110 5,990 +0.07(+2.30%)
May 23, 2022 2.520 3.040 2.520 3.040 4,984 +0.20(+7.04%)
May 20, 2022 2.960 3.000 2.500 2.840 2,764 -0.08(-2.74%)
May 19, 2022 2.760 2.920 2.400 2.920 3,446 +0.40(+15.87%)
May 18, 2022 3.090 3.090 2.520 2.520 4,360 -0.43(-14.58%)
May 17, 2022 2.860 3.220 2.420 2.950 7,347 +0.53(+21.90%)
May 16, 2022 2.420 2.990 2.420 2.420 1,515 -0.08(-3.20%)
May 13, 2022 3.360 3.360 1.450 2.500 9,342 -1.05(-29.58%)
May 12, 2022 2.210 3.550 1.920 3.550 3,023 +1.34(+60.63%)
May 11, 2022 2.230 2.320 1.910 2.210 1,765 +0.01(+0.45%)
May 10, 2022 2.260 2.490 2.200 2.200 11,378 -0.26(-10.57%)
May 09, 2022 2.390 2.760 2.260 2.460 2,035 -0.30(-10.87%)
May 06, 2022 2.450 2.760 2.250 2.760 6,215 +0.26(+10.40%)
May 05, 2022 2.680 2.680 2.500 2.500 8,365 -0.32(-11.35%)
May 04, 2022 2.700 2.860 2.700 2.820 4,252 -0.47(-14.29%)
May 03, 2022 2.900 3.400 2.870 3.290 2,945 -0.16(-4.64%)
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.