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
Last Price Updated: 11:54 AM EDT, Apr 18, 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 (%)
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.