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

Amarantus Bioscience Holdings Inc (OP: AMBS )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 12:12 PM EDT, May 8, 2024 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 (%)
Jul 29, 2016 0.0425 0.0480 0.0425 0.0466 390,090 +0.01(+15.06%)
Jul 28, 2016 0.0468 0.0490 0.0405 0.0405 763,112 -0.00(-10.99%)
Jul 27, 2016 0.0480 0.0480 0.0455 0.0455 370,364 -0.00(-2.99%)
Jul 26, 2016 0.0460 0.0495 0.0460 0.0469 281,238 +0.00(+1.96%)
Jul 25, 2016 0.0495 0.0495 0.0460 0.0460 494,805 -0.00(-7.07%)
Jul 22, 2016 0.0481 0.0500 0.0457 0.0495 288,030 -0.00(-1.59%)
Jul 21, 2016 0.0514 0.0520 0.0500 0.0503 465,109 -0.00(-1.28%)
Jul 20, 2016 0.0550 0.0591 0.0500 0.0510 427,207 -0.00(-5.65%)
Jul 19, 2016 0.0559 0.0588 0.0520 0.0540 263,879 -0.00(-1.46%)
Jul 18, 2016 0.0501 0.0570 0.0500 0.0548 149,523 -0.00(-0.36%)
Jul 15, 2016 0.0500 0.0610 0.0480 0.0550 1,112,255 +0.00(+7.84%)
Jul 14, 2016 0.0529 0.0529 0.0490 0.0510 333,588 -0.00(-3.59%)
Jul 13, 2016 0.0529 0.0529 0.0485 0.0529 518,214 +0.00(+6.87%)
Jul 12, 2016 0.0495 0.0500 0.0470 0.0495 370,072 +0.00(+2.59%)
Jul 11, 2016 0.0517 0.0545 0.0465 0.0483 684,736 -0.00(-2.53%)
Jul 08, 2016 0.0550 0.0480 0.0495 953,301 -0.00(-5.53%)
Jul 07, 2016 0.0500 0.0530 0.0500 0.0524 530,476 +0.00(+1.35%)
Jul 05, 2016 0.0522 0.0536 0.0472 0.0517 388,064 -0.00(-5.14%)
Jul 01, 2016 0.0545 0.0545 0.0545 0 +0.00(+6.86%)
Jun 30, 2016 0.0506 0.0535 0.0506 0.0510 179,661 +0.00(+0.00%)
Jun 29, 2016 0.0535 0.0535 0.0506 0.0510 138,282 +0.00(+0.00%)
Jun 28, 2016 0.0510 0.0550 0.0500 0.0510 654,971 -0.00(-1.92%)
Jun 27, 2016 0.0545 0.0550 0.0502 0.0520 363,182 -0.00(-4.59%)
Jun 24, 2016 0.0538 0.0545 0.0500 0.0545 224,530 +0.00(+3.81%)
Jun 23, 2016 0.0540 0.0550 0.0505 0.0525 418,114 -0.00(-2.78%)
Jun 22, 2016 0.0572 0.0572 0.0501 0.0540 420,270 +0.00(+3.45%)
Jun 21, 2016 0.0550 0.0550 0.0520 0.0522 127,033 -0.00(-4.04%)
Jun 20, 2016 0.0541 0.0550 0.0520 0.0544 210,104 +0.00(+0.74%)
Jun 17, 2016 0.0550 0.0550 0.0515 0.0540 583,633 -0.00(-1.82%)
Jun 16, 2016 0.0560 0.0599 0.0535 0.0550 250,962 +0.00(+0.00%)
Jun 15, 2016 0.0563 0.0592 0.0520 0.0550 148,818 -0.00(-2.83%)
Jun 14, 2016 0.0600 0.0650 0.0557 0.0566 364,980 -0.00(-5.67%)
Jun 13, 2016 0.0600 0.0600 0.0536 0.0600 1,076,603 +0.00(+3.45%)
Jun 10, 2016 0.0581 0.0620 0.0580 0.0580 236,500 +0.00(+0.87%)
Jun 09, 2016 0.0600 0.0600 0.0556 0.0575 795,911 +0.00(+0.00%)
Jun 08, 2016 0.0570 0.0605 0.0555 0.0575 906,442 +0.01(+10.58%)
Jun 07, 2016 0.0649 0.0669 0.0520 0.0520 1,708,127 -0.01(-13.33%)
Jun 06, 2016 0.0601 0.0648 0.0566 0.0600 1,053,685 +0.00(+0.00%)
Jun 03, 2016 0.0600 0.0650 0.0575 0.0600 397,017 -0.00(-3.23%)
Jun 02, 2016 0.0580 0.0690 0.0580 0.0620 592,591 +0.00(+5.98%)
Jun 01, 2016 0.0650 0.0699 0.0570 0.0585 654,600 -0.01(-8.31%)
May 31, 2016 0.0567 0.0649 0.0540 0.0638 460,069 +0.00(+7.59%)
May 27, 2016 0.0593 0.0593 0.0593 0 +0.01(+9.81%)
May 26, 2016 0.0568 0.0580 0.0534 0.0540 339,642 -0.00(-6.90%)
May 25, 2016 0.0600 0.0619 0.0530 0.0580 970,270 +0.00(+4.50%)
May 24, 2016 0.0587 0.0604 0.0553 0.0555 474,559 -0.00(-5.13%)
May 23, 2016 0.0596 0.0604 0.0548 0.0585 552,142 -0.00(-1.85%)
May 20, 2016 0.0555 0.0604 0.0555 0.0596 118,914 +0.00(+2.41%)
May 19, 2016 0.0629 0.0629 0.0544 0.0582 402,782 -0.00(-6.88%)
May 18, 2016 0.0560 0.0680 0.0520 0.0625 602,380 +0.00(+7.76%)
May 17, 2016 0.0604 0.0660 0.0550 0.0580 1,187,304 -0.01(-11.99%)
May 16, 2016 0.0630 0.0690 0.0601 0.0659 306,159 +0.00(+4.94%)
May 13, 2016 0.0700 0.0700 0.0601 0.0628 547,458 -0.01(-10.16%)
May 12, 2016 0.0650 0.0699 0.0570 0.0699 435,844 +0.01(+24.82%)
May 11, 2016 0.0550 0.0600 0.0510 0.0560 582,951 +0.00(+7.69%)
May 10, 2016 0.0573 0.0620 0.0425 0.0520 1,451,630 -0.01(-14.82%)
May 09, 2016 0.0660 0.0700 0.0571 0.0611 1,380,427 -0.01(-9.56%)
May 06, 2016 0.0670 0.0700 0.0641 0.0675 225,278 +0.00(+3.77%)
May 05, 2016 0.0650 0.0700 0.0642 0.0650 208,815 +0.00(+0.08%)
May 04, 2016 0.0650 0.0700 0.0644 0.0650 399,844 -0.00(-3.99%)
May 03, 2016 0.0710 0.0710 0.0650 0.0677 540,106 -0.00(-3.97%)
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.