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, 2022 3.740 3.740 3.100 3.700 3,400 +0.21(+6.02%)
Apr 28, 2022 3.700 3.700 3.000 3.490 2,050 +0.24(+7.38%)
Apr 27, 2022 3.050 3.750 2.900 3.250 5,798 +0.00(+0.00%)
Apr 26, 2022 3.210 3.250 2.560 3.250 5,781 +0.00(+0.00%)
Apr 25, 2022 3.250 3.250 3.250 3.250 438 +0.07(+2.20%)
Apr 22, 2022 3.020 3.350 2.980 3.180 8,566 +0.16(+5.30%)
Apr 21, 2022 2.710 3.050 2.520 3.020 9,330 +0.34(+12.69%)
Apr 20, 2022 2.508 2.880 2.150 2.680 17,045 +0.16(+6.35%)
Apr 19, 2022 2.600 2.740 2.520 2.520 7,392 -0.37(-12.80%)
Apr 18, 2022 2.520 2.890 2.520 2.890 4,380 -0.09(-3.02%)
Apr 14, 2022 3.070 3.140 1.760 2.980 18,278 -0.17(-5.40%)
Apr 13, 2022 2.975 3.150 2.950 3.150 4,430 +0.00(+0.00%)
Apr 12, 2022 2.600 3.150 2.600 3.150 19,188 +0.35(+12.50%)
Apr 11, 2022 2.800 2.800 2.550 2.800 5,647 -0.20(-6.66%)
Apr 08, 2022 2.980 3.030 2.710 3.000 4,901 +0.01(+0.50%)
Apr 07, 2022 2.990 3.000 2.710 2.985 2,472 +0.04(+1.53%)
Apr 06, 2022 2.910 2.990 2.700 2.940 10,301 +0.04(+1.38%)
Apr 05, 2022 3.000 3.200 2.700 2.900 20,762 +0.05(+1.75%)
Apr 04, 2022 2.725 2.980 2.500 2.850 2,948 +0.04(+1.42%)
Apr 01, 2022 2.600 2.980 2.450 2.810 9,295 +0.11(+4.07%)
Mar 31, 2022 2.500 2.900 2.500 2.700 5,725 +0.09(+3.45%)
Mar 30, 2022 2.730 2.750 2.260 2.610 6,128 -0.11(-4.04%)
Mar 29, 2022 2.180 2.900 2.180 2.720 3,412 -0.00(-0.18%)
Mar 28, 2022 2.700 2.900 2.200 2.725 5,261 -0.25(-8.56%)
Mar 25, 2022 2.400 2.980 2.160 2.980 6,499 +0.48(+19.20%)
Mar 24, 2022 2.430 2.790 2.320 2.500 3,430 +0.04(+1.63%)
Mar 23, 2022 2.300 2.750 2.300 2.460 7,884 -0.33(-11.83%)
Mar 22, 2022 2.705 2.790 2.500 2.790 1,332 +0.17(+6.49%)
Mar 21, 2022 2.960 3.000 2.620 2.620 3,344 -0.39(-12.96%)
Mar 18, 2022 2.480 3.010 2.480 3.010 9,141 +0.57(+23.36%)
Mar 17, 2022 2.480 2.480 2.440 2.440 1,922 +0.00(+0.00%)
Mar 16, 2022 2.280 2.600 2.090 2.440 4,801 +0.46(+23.23%)
Mar 15, 2022 2.230 2.250 1.980 1.980 13,741 -0.27(-12.00%)
Mar 14, 2022 2.430 2.430 2.250 2.250 260 +0.00(+0.00%)
Mar 11, 2022 2.640 2.720 2.250 2.250 5,332 -0.15(-6.25%)
Mar 10, 2022 2.400 2.680 2.250 2.400 3,539 -0.05(-2.04%)
Mar 09, 2022 2.390 2.850 2.090 2.450 33,976 -0.17(-6.49%)
Mar 08, 2022 2.500 3.000 2.380 2.620 9,907 -0.37(-12.37%)
Mar 07, 2022 3.000 3.420 2.700 2.990 4,908 -0.42(-12.32%)
Mar 04, 2022 3.010 3.410 2.680 3.410 9,885 +0.66(+24.00%)
Mar 03, 2022 2.415 3.110 2.290 2.750 39,342 +0.46(+20.09%)
Mar 02, 2022 2.560 2.560 2.000 2.290 31,092 -0.26(-10.20%)
Mar 01, 2022 2.660 3.000 2.550 2.550 7,502 -0.25(-8.93%)
Feb 28, 2022 3.000 3.000 2.800 2.800 2,550 -0.16(-5.41%)
Feb 25, 2022 3.030 3.110 2.815 2.960 5,048 -0.07(-2.31%)
Feb 24, 2022 2.900 3.030 2.310 3.030 9,212 +0.03(+1.00%)
Feb 23, 2022 3.010 3.170 3.000 3.000 4,968 -0.25(-7.69%)
Feb 22, 2022 3.000 3.590 2.890 3.250 10,350 +0.15(+4.84%)
Feb 18, 2022 3.100 0 +0.28(+9.93%)
Feb 17, 2022 2.290 2.950 2.120 2.820 34,493 +0.55(+24.23%)
Feb 16, 2022 2.410 2.450 2.210 2.270 5,466 -0.07(-2.99%)
Feb 15, 2022 2.510 2.510 2.300 2.340 3,167 -0.15(-5.84%)
Feb 14, 2022 2.460 3.050 2.380 2.485 33,152 -0.06(-2.55%)
Feb 11, 2022 2.690 2.750 2.150 2.550 32,033 +0.04(+1.59%)
Feb 10, 2022 2.870 2.900 2.500 2.510 24,767 -0.42(-14.33%)
Feb 09, 2022 3.020 3.700 2.300 2.930 103,613 -0.07(-2.19%)
Feb 08, 2022 2.270 3.020 2.010 2.995 91,286 +0.68(+29.12%)
Feb 07, 2022 1.990 3.100 1.990 2.320 162,923 +0.51(+28.18%)
Feb 04, 2022 1.260 2.740 1.250 1.810 380,519 +1.21(+201.67%)
Jan 31, 2022 0.6000 0 -0.10(-14.29%)
Jan 28, 2022 0.7000 0.7000 0.7000 0.7000 1,000 +0.17(+33.33%)
Jan 27, 2022 0.5600 0.5600 0.5250 0.5250 1,840 -0.12(-19.23%)
Jan 25, 2022 0.6500 0 -0.10(-13.62%)
Jan 21, 2022 0.7525 0 +0.03(+4.50%)
Jan 19, 2022 0.7201 0 +0.12(+19.96%)
Jan 18, 2022 0.6100 0.7501 0.6001 0.6003 9,260 -0.30(-33.30%)
Jan 13, 2022 0.9000 0 +0.00(+0.00%)
Jan 12, 2022 0.6000 0.9000 0.5900 0.9000 5,189 -0.09(-9.09%)
Jan 11, 2022 1.000 1.000 0.7000 0.9900 2,622 -0.01(-1.00%)
Jan 07, 2022 1.000 1.000 1.000 15 +0.01(+1.02%)
Jan 05, 2022 0.9899 0.9899 0.9899 16 +0.17(+20.72%)
Jan 04, 2022 0.8200 0.9900 0.8200 0.8200 5,131 +0.00(+0.00%)
Jan 03, 2022 0.9000 1.000 0.8200 0.8200 7,785 +0.00(+0.00%)
Dec 31, 2021 1.290 1.290 0.8200 0.8200 12,255 -0.47(-36.43%)
Dec 30, 2021 1.290 1.840 0.9000 1.290 27,238 -0.55(-29.89%)
Dec 29, 2021 1.740 2.240 1.310 1.840 53,035 -0.15(-7.54%)
Dec 28, 2021 0.8445 3.470 0.7570 1.990 259,290 +1.44(+261.82%)
Dec 14, 2021 0.5500 0.5500 0.5500 0 -0.14(-19.71%)
Dec 08, 2021 0.6850 0.6850 0.6850 0 +0.30(+80.22%)
Nov 10, 2021 0.3801 0.3801 0.3801 0 -0.41(-51.60%)
Oct 05, 2021 0.7853 0.7853 0.7853 0 +0.35(+80.53%)
Oct 04, 2021 0.5100 0.5100 0.4350 0.4350 5,600 +0.11(+35.94%)
Sep 29, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.60%)
Aug 23, 2021 0.3181 0.3181 0.3181 0 -0.16(-33.73%)
Aug 06, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 03, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 02, 2021 0.3130 0.4800 0.3130 0.4800 1,100 +0.00(+0.00%)
Jul 29, 2021 0.4800 0.4800 0.4800 20 +0.00(+0.00%)
Jul 28, 2021 0.4800 0.4800 0.4800 0.4800 100 +0.17(+57.38%)
Jun 07, 2021 0.3050 0.3050 0.3050 0 -0.10(-23.75%)
May 20, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 19, 2021 0.4000 0.4000 0.4000 0.4000 888 +0.00(+0.00%)
May 10, 2021 0.4000 0.4000 0.4000 1 +0.05(+14.29%)
May 07, 2021 0.3500 0.3500 0.3500 0.3500 200 -0.13(-27.08%)
May 06, 2021 0.5000 0.5000 0.4800 0.4800 380 -0.02(-4.00%)
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.