Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.