Skip to main content

Amarantus Bioscience Holdings Inc (OP: AMBS )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.0085 0.0085 0.0076 0.0082 446,610 -0.00(-3.53%)
May 27, 2021 0.0083 0.0095 0.0080 0.0085 659,486 +0.00(+4.94%)
May 26, 2021 0.0080 0.0095 0.0075 0.0081 977,880 +0.00(+8.00%)
May 25, 2021 0.0075 0.0075 0.0070 0.0075 218,400 +0.00(+0.00%)
May 24, 2021 0.0070 0.0080 0.0070 0.0075 644,338 +0.00(+4.17%)
May 21, 2021 0.0072 0.0086 0.0071 0.0072 804,095 -0.00(-10.00%)
May 20, 2021 0.0083 0.0086 0.0071 0.0080 460,774 +0.00(+6.67%)
May 19, 2021 0.0082 0.0086 0.0073 0.0075 200,249 -0.00(-3.85%)
May 18, 2021 0.0084 0.0084 0.0078 0.0078 18,634 +0.00(+0.00%)
May 17, 2021 0.0078 0.0090 0.0078 0.0078 140,334 -0.00(-1.27%)
May 14, 2021 0.0085 0.0094 0.0074 0.0079 144,400 -0.00(-15.96%)
May 13, 2021 0.0088 0.0101 0.0070 0.0094 1,318,398 +0.00(+10.59%)
May 12, 2021 0.0073 0.0092 0.0073 0.0085 452,550 -0.00(-8.60%)
May 11, 2021 0.0072 0.0093 0.0071 0.0093 217,764 +0.00(+29.17%)
May 10, 2021 0.0075 0.0087 0.0072 0.0072 489,878 -0.00(-17.24%)
May 07, 2021 0.0091 0.0102 0.0076 0.0087 391,355 -0.00(-11.22%)
May 06, 2021 0.0097 0.0103 0.0086 0.0098 207,730 +0.00(+13.95%)
May 05, 2021 0.0089 0.0089 0.0073 0.0086 1,021,725 -0.00(-3.37%)
May 04, 2021 0.0094 0.0097 0.0087 0.0089 437,665 -0.00(-10.10%)
May 03, 2021 0.0098 0.0099 0.0097 0.0099 307,585 +0.00(+5.32%)
Apr 30, 2021 0.0097 0.0097 0.0094 0.0094 75,300 -0.00(-4.08%)
Apr 29, 2021 0.0096 0.0099 0.0095 0.0098 129,482 +0.00(+2.08%)
Apr 28, 2021 0.0095 0.0096 0.0095 0.0096 238,869 +0.00(+0.00%)
Apr 27, 2021 0.0115 0.0115 0.0086 0.0096 1,105,735 -0.00(-18.64%)
Apr 26, 2021 0.0124 0.0124 0.0111 0.0118 296,493 +0.00(+6.31%)
Apr 23, 2021 0.0098 0.0111 0.0098 0.0111 23,700 +0.00(+13.27%)
Apr 22, 2021 0.0125 0.0125 0.0098 0.0098 1,022,454 -0.00(-21.60%)
Apr 21, 2021 0.0099 0.0129 0.0099 0.0125 312,000 +0.00(+0.81%)
Apr 20, 2021 0.0100 0.0124 0.0100 0.0124 138,431 +0.00(+25.25%)
Apr 19, 2021 0.0109 0.0110 0.0098 0.0099 228,302 -0.00(-5.71%)
Apr 16, 2021 0.0109 0.0109 0.0094 0.0105 375,700 +0.00(+0.00%)
Apr 15, 2021 0.0113 0.0125 0.0101 0.0105 574,347 -0.00(-4.55%)
Apr 14, 2021 0.0110 0.0133 0.0098 0.0110 618,999 -0.00(-1.79%)
Apr 13, 2021 0.0118 0.0118 0.0110 0.0112 170,760 -0.00(-15.15%)
Apr 12, 2021 0.0126 0.0134 0.0119 0.0132 666,893 +0.00(+10.92%)
Apr 09, 2021 0.0105 0.0126 0.0105 0.0119 298,900 +0.00(+20.20%)
Apr 08, 2021 0.0114 0.0114 0.0099 0.0099 228,117 -0.00(-5.71%)
Apr 07, 2021 0.0106 0.0114 0.0105 0.0105 108,694 +0.00(+6.06%)
Apr 06, 2021 0.0110 0.0116 0.0094 0.0099 432,301 -0.00(-10.00%)
Apr 05, 2021 0.0119 0.0119 0.0110 0.0110 244,071 +0.00(+0.00%)
Apr 01, 2021 0.0115 0.0119 0.0110 0.0110 114,100 -0.00(-3.51%)
Mar 31, 2021 0.0113 0.0118 0.0094 0.0114 542,900 +0.00(+0.88%)
Mar 30, 2021 0.0094 0.0120 0.0094 0.0113 178,824 +0.00(+20.21%)
Mar 29, 2021 0.0107 0.0120 0.0094 0.0094 1,023,534 -0.00(-22.31%)
Mar 26, 2021 0.0111 0.0140 0.0093 0.0121 653,000 +0.00(+9.01%)
Mar 25, 2021 0.0140 0.0147 0.0091 0.0111 1,369,119 -0.00(-20.71%)
Mar 24, 2021 0.0113 0.0150 0.0113 0.0140 1,180,579 +0.00(+8.53%)
Mar 23, 2021 0.0111 0.0129 0.0111 0.0129 150,046 +0.00(+0.00%)
Mar 22, 2021 0.0130 0.0135 0.0120 0.0129 182,936 -0.00(-0.77%)
Mar 19, 2021 0.0123 0.0140 0.0121 0.0130 71,200 +0.00(+5.69%)
Mar 18, 2021 0.0122 0.0142 0.0122 0.0123 46,421 -0.00(-6.82%)
Mar 17, 2021 0.0132 0.0141 0.0129 0.0132 190,969 +0.00(+2.33%)
Mar 16, 2021 0.0134 0.0134 0.0121 0.0129 141,123 -0.00(-3.73%)
Mar 15, 2021 0.0143 0.0156 0.0120 0.0134 669,002 -0.00(-5.63%)
Mar 12, 2021 0.0140 0.0153 0.0105 0.0142 443,000 +0.00(+8.40%)
Mar 11, 2021 0.0128 0.0140 0.0101 0.0131 553,743 +0.00(+5.65%)
Mar 10, 2021 0.0127 0.0128 0.0100 0.0124 1,741,455 -0.00(-3.13%)
Mar 09, 2021 0.0102 0.0129 0.0102 0.0128 77,320 -0.00(-0.78%)
Mar 08, 2021 0.0128 0.0130 0.0101 0.0129 292,993 -0.00(-0.77%)
Mar 05, 2021 0.0131 0.0131 0.0103 0.0130 287,200 -0.00(-0.76%)
Mar 04, 2021 0.0116 0.0131 0.0100 0.0131 609,513 +0.00(+0.77%)
Mar 03, 2021 0.0145 0.0153 0.0111 0.0130 628,733 -0.00(-15.03%)
Mar 02, 2021 0.0140 0.0153 0.0140 0.0153 472,410 +0.00(+9.29%)
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.