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 (%)
Apr 29, 2020 0.4500 0.4500 0.4500 0 +0.15(+50.00%)
Apr 23, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 16, 2020 0.3000 0.3000 0.3000 0 -0.12(-28.57%)
Apr 09, 2020 0.4200 0.4200 0.4200 0 +0.13(+44.83%)
Apr 08, 2020 0.3500 0.3500 0.2900 0.2900 3,700 -0.16(-35.98%)
Apr 01, 2020 0.4530 0.4530 0.4530 0.4530 439 -0.04(-8.67%)
Mar 30, 2020 0.4960 0.4960 0.4960 0 -0.00(-0.40%)
Mar 27, 2020 0.4980 0.4980 0.4980 0.4980 500 +0.00(+0.00%)
Mar 25, 2020 0.4980 0.4980 0.4980 0 -0.00(-0.80%)
Mar 17, 2020 0.5020 0.5020 0.5020 0 -0.00(-0.79%)
Mar 16, 2020 0.3250 0.5060 0.2800 0.5060 15,350 +0.09(+20.48%)
Mar 13, 2020 0.4200 0.4200 0.4200 0.4200 400 -0.02(-4.11%)
Mar 10, 2020 0.4380 0.4380 0.4380 0 +0.15(+53.68%)
Feb 27, 2020 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Feb 26, 2020 0.4560 0.5080 0.2850 0.2850 684 -0.03(-8.06%)
Feb 24, 2020 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Feb 14, 2020 0.2800 0.2800 0.2800 0 -0.12(-30.00%)
Feb 13, 2020 0.4000 0.4000 0.4000 0.4000 100 +0.12(+42.86%)
Feb 12, 2020 0.2800 0.2800 0.2800 0.2800 500 -0.12(-30.00%)
Feb 11, 2020 0.2650 0.4000 0.2650 0.4000 16,000 +0.14(+55.10%)
Feb 07, 2020 0.2579 0.2579 0.2579 0 -0.03(-11.68%)
Feb 06, 2020 0.2920 0.2920 0.2920 0.2920 2,450 -0.02(-5.01%)
Feb 04, 2020 0.3074 0.3074 0.3074 0 +0.04(+13.85%)
Feb 03, 2020 0.2700 0.2700 0.2700 0.2700 2,045 +0.00(+0.00%)
Jan 31, 2020 0.2600 0.2700 0.2600 0.2700 3,700 +0.02(+8.00%)
Jan 30, 2020 0.3045 0.3045 0.2500 0.2500 7,800 +0.01(+5.04%)
Jan 29, 2020 0.2350 0.2750 0.2050 0.2380 18,090 -0.03(-11.85%)
Jan 28, 2020 0.2250 0.2700 0.1500 0.2700 33,600 +0.14(+112.60%)
Jan 17, 2020 0.1270 0.1270 0.1270 0 -0.02(-15.33%)
Jan 16, 2020 0.2000 0.2000 0.1500 0.1500 8,100 -0.01(-3.23%)
Jan 15, 2020 0.1550 0.1550 0.1550 0.1550 1,075 -0.03(-16.22%)
Jan 14, 2020 0.1850 0.1850 0.1850 0.1850 1,075 -0.02(-7.50%)
Jan 13, 2020 0.1850 0.2000 0.1850 0.2000 4,000 +0.02(+11.11%)
Jan 10, 2020 0.1800 0.1800 0.1800 0.1800 2,000 +0.07(+63.19%)
Jan 08, 2020 0.1103 0.1103 0.1103 0 +0.00(+0.09%)
Jan 07, 2020 0.1102 0.1102 0.1102 0.1102 667 -0.07(-38.78%)
Jan 03, 2020 0.1800 0.1800 0.1800 0 +0.07(+63.64%)
Dec 31, 2019 0.1100 0.1100 0.1100 0 -0.02(-16.03%)
Dec 27, 2019 0.1310 0.1310 0.1310 0 -0.02(-15.48%)
Dec 26, 2019 0.1550 0.1550 0.1550 0.1550 360 +0.02(+19.23%)
Dec 23, 2019 0.1300 0.1300 0.1300 0 -0.05(-29.73%)
Dec 20, 2019 0.1200 0.1850 0.1175 0.1850 26,000 +0.07(+54.30%)
Dec 16, 2019 0.1199 0.1199 0.1199 0 +0.02(+26.21%)
Dec 11, 2019 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Dec 06, 2019 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Nov 27, 2019 0.1000 0.1000 0.1000 0 -0.04(-29.82%)
Nov 22, 2019 0.1425 0.1425 0.1425 0 +0.01(+5.56%)
Nov 18, 2019 0.1350 0.1350 0.1350 0 -0.00(-0.07%)
Nov 12, 2019 0.1351 0.1351 0.1351 0 +0.00(+0.07%)
Nov 11, 2019 0.1350 0.1350 0.1350 0.1350 3,543 +0.00(+0.00%)
Nov 08, 2019 0.1775 0.1850 0.1350 0.1350 1,700 -0.01(-10.00%)
Nov 07, 2019 0.1500 0.1550 0.0700 0.1500 28,775 +0.00(+0.00%)
Nov 06, 2019 0.2000 0.3000 0.1500 0.1500 29,390 -0.10(-40.00%)
Nov 05, 2019 0.1205 0.2500 0.1205 0.2500 28,889 +0.07(+38.89%)
Nov 01, 2019 0.1800 0.1800 0.1800 0 +0.06(+50.00%)
Oct 30, 2019 0.1200 0.1200 0.1200 0 +0.03(+28.48%)
Oct 29, 2019 0.0934 0.0934 0.0934 0.0934 1,930 +0.01(+9.88%)
Oct 28, 2019 0.0705 0.0850 0.0705 0.0850 20,000 +0.03(+54.55%)
Oct 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 16, 2019 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Aug 05, 2019 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jul 08, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
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.