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 (%)
Feb 28, 2017 0.0349 0.0390 0.0300 0.0361 1,388,191 +0.00(+14.60%)
Feb 27, 2017 0.0300 0.0317 0.0278 0.0315 124,818 +0.00(+0.00%)
Feb 24, 2017 0.0255 0.0320 0.0251 0.0315 153,391 +0.00(+12.10%)
Feb 23, 2017 0.0300 0.0300 0.0243 0.0281 133,785 -0.00(-4.42%)
Feb 22, 2017 0.0291 0.0300 0.0290 0.0294 111,207 -0.00(-2.00%)
Feb 21, 2017 0.0316 0.0320 0.0300 0.0300 145,234 -0.00(-3.74%)
Feb 17, 2017 0.0312 0.0312 0.0312 0 -0.00(-2.61%)
Feb 16, 2017 0.0297 0.0320 0.0295 0.0320 302,701 +0.00(+3.23%)
Feb 15, 2017 0.0320 0.0320 0.0300 0.0310 119,216 +0.00(+0.00%)
Feb 14, 2017 0.0310 0.0320 0.0300 0.0310 99,154 +0.00(+0.81%)
Feb 13, 2017 0.0319 0.0350 0.0287 0.0307 120,735 -0.00(-3.91%)
Feb 10, 2017 0.0305 0.0320 0.0284 0.0320 145,068 +0.00(+0.43%)
Feb 09, 2017 0.0235 0.0319 0.0235 0.0319 155,555 +0.00(+5.85%)
Feb 08, 2017 0.0310 0.0310 0.0301 0.0301 2,133 -0.00(-4.40%)
Feb 07, 2017 0.0315 0.0315 0.0300 0.0315 329,158 +0.00(+1.57%)
Feb 06, 2017 0.0221 0.0315 0.0221 0.0310 986,538 +0.00(+3.68%)
Feb 03, 2017 0.0204 0.0299 0.0204 0.0299 538,072 -0.00(-0.27%)
Feb 02, 2017 0.0300 0.0300 0.0279 0.0300 337,757 +0.00(+0.00%)
Feb 01, 2017 0.0280 0.0300 0.0268 0.0300 365,854 +0.00(+7.07%)
Jan 31, 2017 0.0212 0.0280 0.0210 0.0280 710,106 +0.01(+21.74%)
Jan 30, 2017 0.0270 0.0275 0.0223 0.0230 311,599 -0.00(-10.85%)
Jan 27, 2017 0.0238 0.0260 0.0210 0.0258 586,356 +0.00(+5.65%)
Jan 26, 2017 0.0280 0.0280 0.0237 0.0244 138,134 -0.00(-12.79%)
Jan 25, 2017 0.0255 0.0280 0.0228 0.0280 123,115 +0.00(+7.69%)
Jan 24, 2017 0.0300 0.0300 0.0240 0.0260 48,601 +0.00(+2.16%)
Jan 23, 2017 0.0246 0.0259 0.0231 0.0255 335,836 -0.00(-5.74%)
Jan 20, 2017 0.0252 0.0270 0.0238 0.0270 61,741 +0.00(+7.14%)
Jan 19, 2017 0.0250 0.0268 0.0240 0.0252 274,896 +0.00(+0.80%)
Jan 18, 2017 0.0237 0.0250 0.0235 0.0250 133,592 +0.00(+5.93%)
Jan 17, 2017 0.0259 0.0260 0.0236 0.0236 214,585 -0.00(-5.79%)
Jan 13, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.30%)
Jan 12, 2017 0.0260 0.0261 0.0240 0.0250 153,619 -0.00(-3.57%)
Jan 11, 2017 0.0245 0.0267 0.0240 0.0259 111,815 -0.00(-3.36%)
Jan 10, 2017 0.0268 0.0268 0.0241 0.0268 135,584 +0.00(+0.37%)
Jan 09, 2017 0.0256 0.0267 0.0236 0.0267 186,078 +0.00(+3.09%)
Jan 06, 2017 0.0278 0.0278 0.0240 0.0259 155,473 +0.00(+3.60%)
Jan 05, 2017 0.0261 0.0279 0.0240 0.0250 197,673 -0.00(-10.39%)
Jan 04, 2017 0.0278 0.0280 0.0235 0.0279 271,964 +0.00(+3.33%)
Jan 03, 2017 0.0261 0.0278 0.0232 0.0270 230,513 +0.00(+0.89%)
Dec 30, 2016 0.0268 0.0268 0.0268 0 +0.00(+16.36%)
Dec 29, 2016 0.0213 0.0233 0.0210 0.0230 420,333 +0.00(+0.00%)
Dec 28, 2016 0.0231 0.0231 0.0220 0.0230 530,663 -0.00(-0.43%)
Dec 27, 2016 0.0251 0.0257 0.0226 0.0231 515,412 -0.00(-15.38%)
Dec 23, 2016 0.0273 0.0273 0.0273 0 +0.00(+5.83%)
Dec 22, 2016 0.0268 0.0295 0.0252 0.0258 175,400 -0.00(-3.75%)
Dec 21, 2016 0.0262 0.0280 0.0250 0.0268 238,100 -0.00(-3.28%)
Dec 20, 2016 0.0260 0.0280 0.0260 0.0277 118,325 +0.00(+6.58%)
Dec 19, 2016 0.0252 0.0281 0.0250 0.0260 284,126 -0.00(-6.17%)
Dec 16, 2016 0.0281 0.0281 0.0260 0.0277 195,876 +0.00(+1.13%)
Dec 15, 2016 0.0286 0.0286 0.0260 0.0274 184,882 -0.00(-3.35%)
Dec 14, 2016 0.0265 0.0294 0.0261 0.0284 294,349 +0.00(+6.58%)
Dec 13, 2016 0.0279 0.0300 0.0265 0.0266 243,748 -0.00(-4.66%)
Dec 12, 2016 0.0290 0.0290 0.0261 0.0279 472,237 +0.00(+2.29%)
Dec 09, 2016 0.0270 0.0298 0.0262 0.0273 389,431 +0.00(+2.92%)
Dec 08, 2016 0.0289 0.0289 0.0261 0.0265 466,110 -0.00(-8.62%)
Dec 07, 2016 0.0300 0.0300 0.0270 0.0290 289,871 +0.00(+3.39%)
Dec 06, 2016 0.0292 0.0309 0.0260 0.0280 215,368 +0.00(+1.26%)
Dec 05, 2016 0.0262 0.0319 0.0262 0.0277 172,809 -0.00(-0.89%)
Dec 02, 2016 0.0300 0.0320 0.0261 0.0279 328,618 +0.00(+2.57%)
Dec 01, 2016 0.0290 0.0297 0.0261 0.0272 84,686 -0.00(-8.25%)
Nov 30, 2016 0.0290 0.0299 0.0250 0.0297 648,697 -0.00(-0.67%)
Nov 29, 2016 0.0320 0.0320 0.0268 0.0299 338,280 -0.00(-1.95%)
Nov 28, 2016 0.0319 0.0319 0.0300 0.0305 235,513 -0.00(-1.60%)
Nov 25, 2016 0.0320 0.0320 0.0300 0.0310 330,330 +0.00(+3.30%)
Nov 23, 2016 0.0300 0.0300 0.0300 0 -0.00(-1.64%)
Nov 22, 2016 0.0310 0.0319 0.0305 0.0305 199,914 -0.00(-4.39%)
Nov 21, 2016 0.0315 0.0320 0.0310 0.0319 94,964 +0.00(+2.57%)
Nov 18, 2016 0.0315 0.0320 0.0310 0.0311 45,251 -0.00(-2.05%)
Nov 17, 2016 0.0340 0.0340 0.0310 0.0318 434,166 -0.00(-3.79%)
Nov 16, 2016 0.0362 0.0375 0.0310 0.0330 633,157 -0.00(-8.33%)
Nov 15, 2016 0.0351 0.0380 0.0350 0.0360 237,280 +0.00(+2.56%)
Nov 14, 2016 0.0330 0.0370 0.0316 0.0351 352,171 +0.00(+3.24%)
Nov 11, 2016 0.0373 0.0400 0.0335 0.0340 531,223 -0.00(-1.73%)
Nov 10, 2016 0.0310 0.0375 0.0310 0.0346 437,743 +0.00(+6.46%)
Nov 09, 2016 0.0314 0.0390 0.0310 0.0325 214,465 +0.00(+0.62%)
Nov 08, 2016 0.0300 0.0393 0.0300 0.0323 299,332 -0.00(-7.58%)
Nov 07, 2016 0.0300 0.0390 0.0300 0.0350 102,991 +0.00(+7.37%)
Nov 04, 2016 0.0311 0.0600 0.0311 0.0326 976,169 -0.00(-0.46%)
Nov 03, 2016 0.0301 0.0345 0.0300 0.0327 409,729 -0.00(-0.91%)
Nov 02, 2016 0.0335 0.0340 0.0310 0.0330 180,457 -0.00(-5.85%)
Nov 01, 2016 0.0357 0.0357 0.0330 0.0350 252,139 +0.00(+0.14%)
Oct 31, 2016 0.0350 0.0350 0.0340 0.0350 74,580 +0.00(+0.00%)
Oct 28, 2016 0.0380 0.0380 0.0330 0.0350 170,523 -0.00(-7.83%)
Oct 27, 2016 0.0386 0.0392 0.0325 0.0380 325,816 +0.00(+8.50%)
Oct 26, 2016 0.0334 0.0400 0.0334 0.0350 246,319 -0.00(-6.79%)
Oct 25, 2016 0.0303 0.0376 0.0303 0.0376 572,973 +0.00(+10.44%)
Oct 24, 2016 0.0330 0.0380 0.0290 0.0340 243,238 +0.00(+0.00%)
Oct 21, 2016 0.0392 0.0392 0.0290 0.0340 135,449 +0.00(+15.25%)
Oct 20, 2016 0.0261 0.0301 0.0261 0.0295 207,347 +0.00(+15.23%)
Oct 19, 2016 0.0288 0.0310 0.0240 0.0256 473,937 -0.00(-10.61%)
Oct 18, 2016 0.0260 0.0350 0.0250 0.0286 351,733 +0.00(+19.33%)
Oct 17, 2016 0.0250 0.0255 0.0230 0.0240 404,668 -0.00(-4.00%)
Oct 14, 2016 0.0220 0.0269 0.0220 0.0250 331,445 +0.00(+11.11%)
Oct 13, 2016 0.0195 0.0250 0.0191 0.0225 295,541 -0.00(-10.00%)
Oct 12, 2016 0.0250 0.0250 0.0200 0.0250 1,088,410 +0.00(+0.40%)
Oct 11, 2016 0.0250 0.0260 0.0200 0.0249 1,201,915 -0.00(-0.40%)
Oct 10, 2016 0.0285 0.0330 0.0250 0.0250 728,100 +0.00(+0.00%)
Oct 07, 2016 0.0310 0.0318 0.0100 0.0250 2,760,804 -0.01(-21.87%)
Oct 06, 2016 0.0300 0.0320 0.0285 0.0320 479,916 +0.00(+1.59%)
Oct 05, 2016 0.0330 0.0330 0.0300 0.0315 497,497 -0.00(-0.39%)
Oct 04, 2016 0.0300 0.0340 0.0290 0.0316 529,951 -0.00(-1.18%)
Oct 03, 2016 0.0325 0.0350 0.0320 0.0320 613,531 +0.00(+6.67%)
Sep 30, 2016 0.0370 0.0399 0.0282 0.0300 2,088,571 -0.01(-25.93%)
Sep 29, 2016 0.0399 0.0427 0.0375 0.0405 548,785 +0.00(+3.85%)
Sep 28, 2016 0.0460 0.0460 0.0390 0.0390 694,057 -0.00(-9.72%)
Sep 27, 2016 0.0460 0.0460 0.0425 0.0432 369,626 -0.00(-6.90%)
Sep 26, 2016 0.0450 0.0470 0.0351 0.0464 792,970 +0.00(+0.87%)
Sep 23, 2016 0.0485 0.0485 0.0450 0.0460 335,079 -0.00(-4.76%)
Sep 22, 2016 0.0500 0.0510 0.0455 0.0483 585,702 -0.00(-3.40%)
Sep 21, 2016 0.0524 0.0534 0.0500 0.0500 495,083 -0.00(-1.96%)
Sep 20, 2016 0.0503 0.0534 0.0500 0.0510 183,372 -0.00(-3.23%)
Sep 19, 2016 0.0545 0.0545 0.0500 0.0527 375,816 +0.00(+3.33%)
Sep 16, 2016 0.0525 0.0540 0.0500 0.0510 197,608 -0.00(-5.56%)
Sep 15, 2016 0.0540 0.0540 0.0500 0.0540 181,314 +0.00(+2.86%)
Sep 14, 2016 0.0495 0.0540 0.0495 0.0525 321,678 -0.00(-1.13%)
Sep 13, 2016 0.0531 0.0539 0.0510 0.0531 264,423 +0.00(+1.14%)
Sep 12, 2016 0.0500 0.0530 0.0500 0.0525 159,683 +0.00(+1.94%)
Sep 09, 2016 0.0551 0.0570 0.0515 0.0515 220,595 -0.00(-4.63%)
Sep 08, 2016 0.0544 0.0560 0.0530 0.0540 477,092 +0.00(+2.08%)
Sep 07, 2016 0.0524 0.0575 0.0500 0.0529 554,407 +0.00(+3.32%)
Sep 06, 2016 0.0538 0.0570 0.0500 0.0512 834,451 -0.01(-10.18%)
Sep 02, 2016 0.0570 0.0570 0.0570 0 +0.00(+2.70%)
Sep 01, 2016 0.0540 0.0560 0.0505 0.0555 402,753 +0.00(+6.22%)
Aug 31, 2016 0.0529 0.0546 0.0505 0.0522 229,512 +0.00(+3.47%)
Aug 30, 2016 0.0501 0.0545 0.0501 0.0505 175,586 -0.00(-7.85%)
Aug 29, 2016 0.0575 0.0575 0.0500 0.0548 193,264 +0.00(+5.38%)
Aug 26, 2016 0.0569 0.0570 0.0520 0.0520 229,786 -0.00(-3.53%)
Aug 25, 2016 0.0501 0.0539 0.0500 0.0539 118,306 +0.00(+7.80%)
Aug 24, 2016 0.0575 0.0575 0.0500 0.0500 211,311 -0.01(-12.28%)
Aug 23, 2016 0.0575 0.0575 0.0534 0.0570 213,875 -0.00(-0.18%)
Aug 22, 2016 0.0575 0.0575 0.0523 0.0571 607,678 -0.00(-0.52%)
Aug 19, 2016 0.0493 0.0590 0.0493 0.0574 1,123,277 +0.01(+16.43%)
Aug 18, 2016 0.0527 0.0530 0.0490 0.0493 315,181 -0.00(-1.40%)
Aug 17, 2016 0.0483 0.0540 0.0475 0.0500 393,659 +0.00(+6.38%)
Aug 16, 2016 0.0488 0.0488 0.0450 0.0470 210,901 +0.00(+2.17%)
Aug 15, 2016 0.0490 0.0490 0.0450 0.0460 180,377 -0.00(-6.12%)
Aug 12, 2016 0.0457 0.0490 0.0457 0.0490 204,760 +0.00(+6.52%)
Aug 11, 2016 0.0465 0.0495 0.0456 0.0460 724,358 +0.00(+2.22%)
Aug 10, 2016 0.0435 0.0465 0.0435 0.0450 330,665 +0.00(+2.27%)
Aug 09, 2016 0.0445 0.0450 0.0425 0.0440 483,069 -0.00(-1.12%)
Aug 08, 2016 0.0420 0.0480 0.0410 0.0445 1,390,105 -0.00(-2.84%)
Aug 05, 2016 0.0450 0.0480 0.0430 0.0458 267,711 +0.00(+2.00%)
Aug 04, 2016 0.0479 0.0490 0.0430 0.0449 594,609 -0.00(-6.94%)
Aug 03, 2016 0.0431 0.0490 0.0431 0.0483 103,868 +0.00(+4.21%)
Aug 02, 2016 0.0470 0.0470 0.0439 0.0463 183,206 -0.00(-1.49%)
Aug 01, 2016 0.0480 0.0495 0.0440 0.0470 271,559 +0.00(+0.86%)
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%)
May 02, 2016 0.0685 0.0710 0.0650 0.0705 667,186 +0.01(+8.46%)
Apr 29, 2016 0.0740 0.0740 0.0600 0.0650 331,188 -0.01(-7.14%)
Apr 28, 2016 0.0651 0.0740 0.0651 0.0700 515,012 -0.00(-5.28%)
Apr 27, 2016 0.0770 0.0770 0.0686 0.0739 389,756 +0.00(+1.93%)
Apr 26, 2016 0.0699 0.0760 0.0650 0.0725 927,625 +0.00(+3.64%)
Apr 25, 2016 0.0600 0.0700 0.0600 0.0700 846,288 +0.01(+16.59%)
Apr 22, 2016 0.0750 0.0760 0.0450 0.0600 3,948,103 -0.01(-17.81%)
Apr 21, 2016 0.0675 0.0750 0.0675 0.0730 818,484 +0.00(+5.80%)
Apr 20, 2016 0.0720 0.0720 0.0640 0.0690 911,060 -0.00(-1.43%)
Apr 19, 2016 0.0670 0.0718 0.0622 0.0700 369,917 +0.00(+0.72%)
Apr 18, 2016 0.0642 0.0700 0.0570 0.0695 570,762 +0.01(+8.09%)
Apr 15, 2016 0.0700 0.0750 0.0535 0.0643 1,565,084 -0.01(-8.01%)
Apr 14, 2016 0.0849 0.0870 0.0508 0.0699 2,621,851 -0.01(-6.80%)
Apr 13, 2016 0.0628 0.0882 0.0605 0.0750 4,271,340 +0.01(+24.79%)
Apr 12, 2016 0.0600 0.0650 0.0581 0.0601 957,514 +0.00(+4.34%)
Apr 11, 2016 0.0530 0.0630 0.0530 0.0576 937,261 +0.00(+8.68%)
Apr 08, 2016 0.0500 0.0563 0.0460 0.0530 2,246,962 +0.01(+13.01%)
Apr 07, 2016 0.0520 0.0520 0.0410 0.0469 630,727 -0.01(-9.81%)
Apr 06, 2016 0.0450 0.0540 0.0420 0.0520 2,202,463 +0.00(+9.47%)
Apr 05, 2016 0.0370 0.0480 0.0251 0.0475 13,974,559 +0.01(+25.00%)
Apr 04, 2016 0.0420 0.0475 0.0357 0.0380 4,146,822 -0.00(-9.31%)
Apr 01, 2016 0.0550 0.0550 0.0305 0.0419 7,244,236 -0.01(-23.19%)
Mar 31, 2016 0.0470 0.0580 0.0450 0.0546 1,903,600 +0.01(+21.22%)
Mar 30, 2016 0.0500 0.0500 0.0410 0.0450 1,106,900 -0.00(-9.82%)
Mar 29, 2016 0.0566 0.0580 0.0402 0.0499 4,771,494 -0.01(-11.84%)
Mar 28, 2016 0.0580 0.0610 0.0557 0.0566 1,452,821 -0.00(-0.18%)
Mar 24, 2016 0.0567 0.0567 0.0567 0 -0.00(-7.05%)
Mar 23, 2016 0.0701 0.0740 0.0610 0.0610 1,992,605 -0.01(-11.54%)
Mar 22, 2016 0.0820 0.0820 0.0610 0.0690 1,771,562 -0.01(-7.81%)
Mar 21, 2016 0.0900 0.0900 0.0670 0.0748 4,628,693 -0.01(-15.96%)
Mar 18, 2016 0.0892 0.0950 0.0855 0.0890 737,821 -0.00(-1.11%)
Mar 17, 2016 0.0980 0.1000 0.0810 0.0900 1,359,423 -0.00(-3.23%)
Mar 16, 2016 0.1000 0.1030 0.0921 0.0930 1,447,498 -0.01(-8.82%)
Mar 15, 2016 0.1051 0.1100 0.0936 0.1020 2,933,317 -0.00(-2.86%)
Mar 14, 2016 0.1200 0.1250 0.1022 0.1050 1,725,600 -0.01(-6.25%)
Mar 11, 2016 0.1080 0.1190 0.1060 0.1120 1,705,304 +0.01(+6.16%)
Mar 10, 2016 0.1049 0.1150 0.1011 0.1055 1,872,706 +0.00(+2.43%)
Mar 09, 2016 0.1090 0.1090 0.1010 0.1030 2,073,511 +0.00(+0.00%)
Mar 08, 2016 0.1282 0.1300 0.1030 0.1030 3,540,850 -0.02(-16.94%)
Mar 07, 2016 0.1390 0.1460 0.1105 0.1240 5,159,968 +0.01(+13.55%)
Mar 04, 2016 0.1200 0.1425 0.1092 0.1092 2,678,316 -0.01(-9.00%)
Mar 03, 2016 0.1103 0.1250 0.1103 0.1200 875,612 +0.01(+5.12%)
Mar 02, 2016 0.1050 0.1195 0.1000 0.1142 411,711 +0.01(+7.69%)
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.