Amarantus Bioscience Holdings Inc (OP: AMBS )

0.0119 USD -0.0007 (-5.56%)
Official Closing Price Updated: 3:48 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.0130 0.0145 0.0118 0.0119 267,500 -0.00(-5.56%)
Feb 25, 2021 0.0144 0.0144 0.0125 0.0126 689,063 -0.00(-9.35%)
Feb 24, 2021 0.0170 0.0170 0.0130 0.0139 404,402 +0.00(+15.83%)
Feb 23, 2021 0.0118 0.0135 0.0118 0.0120 749,355 -0.00(-0.83%)
Feb 22, 2021 0.0140 0.0140 0.0121 0.0121 468,681 -0.00(-13.57%)
Feb 19, 2021 0.0142 0.0153 0.0112 0.0140 374,500 -0.00(-1.41%)
Feb 18, 2021 0.0162 0.0162 0.0141 0.0142 825,529 -0.00(-13.41%)
Feb 17, 2021 0.0165 0.0170 0.0146 0.0164 478,520 -0.00(-0.61%)
Feb 16, 2021 0.0150 0.0170 0.0150 0.0165 351,049 +0.00(+10.74%)
Feb 12, 2021 0.0160 0.0160 0.0132 0.0149 646,400 -0.00(-3.87%)
Feb 11, 2021 0.0150 0.0175 0.0140 0.0155 1,327,235 +0.00(+3.33%)
Feb 10, 2021 0.0170 0.0170 0.0145 0.0150 1,377,056 -0.00(-3.23%)
Feb 09, 2021 0.0137 0.0170 0.0120 0.0155 3,137,862 +0.00(+20.16%)
Feb 08, 2021 0.0145 0.0145 0.0113 0.0129 541,627 -0.00(-0.77%)
Feb 05, 2021 0.0130 0.0130 0.0116 0.0130 547,400 +0.00(+0.00%)
Feb 04, 2021 0.0127 0.0130 0.0120 0.0130 657,717 +0.00(+4.84%)
Feb 03, 2021 0.0138 0.0138 0.0110 0.0124 1,300,248 +0.00(+7.83%)
Feb 02, 2021 0.0099 0.0115 0.0099 0.0115 661,592 +0.00(+22.34%)
Feb 01, 2021 0.0092 0.0110 0.0081 0.0094 1,591,319 +0.00(+6.82%)
Jan 29, 2021 0.0091 0.0093 0.0082 0.0088 195,500 +0.00(+1.15%)
Jan 28, 2021 0.0087 0.0093 0.0081 0.0087 1,523,834 -0.00(-2.25%)
Jan 27, 2021 0.0090 0.0095 0.0081 0.0089 1,061,666 +0.00(+2.30%)
Jan 26, 2021 0.0086 0.0095 0.0080 0.0087 2,636,257 +0.00(+3.57%)
Jan 25, 2021 0.0084 0.0087 0.0084 0.0084 171,461 +0.00(+0.00%)
Jan 22, 2021 0.0087 0.0087 0.0080 0.0084 653,500 +0.00(+5.00%)
Jan 21, 2021 0.0082 0.0088 0.0080 0.0080 938,290 -0.00(-9.09%)
Jan 20, 2021 0.0088 0.0088 0.0075 0.0088 597,304 +0.00(+17.33%)
Jan 19, 2021 0.0084 0.0088 0.0073 0.0075 2,823,579 -0.00(-10.71%)
Jan 15, 2021 0.0090 0.0090 0.0084 0.0084 399,300 -0.00(-4.55%)
Jan 14, 2021 0.0090 0.0092 0.0084 0.0088 1,403,124 -0.00(-4.35%)
Jan 13, 2021 0.0092 0.0100 0.0091 0.0092 697,858 +0.00(+1.10%)
Jan 12, 2021 0.0100 0.0100 0.0090 0.0091 926,667 -0.00(-9.00%)
Jan 11, 2021 0.0100 0.0106 0.0090 0.0100 2,133,888 +0.00(+0.00%)
Jan 08, 2021 0.0092 0.0100 0.0083 0.0100 1,212,500 +0.00(+21.95%)
Jan 07, 2021 0.0085 0.0093 0.0080 0.0082 2,197,256 -0.00(-3.53%)
Jan 06, 2021 0.0087 0.0089 0.0085 0.0085 514,778 -0.00(-3.41%)
Jan 05, 2021 0.0093 0.0093 0.0085 0.0088 1,072,445 -0.00(-2.22%)
Jan 04, 2021 0.0066 0.0096 0.0066 0.0090 1,691,507 +0.00(+12.50%)
Dec 31, 2020 0.0080 0.0080 0.0080 363,627 +0.00(+19.40%)
Dec 30, 2020 0.0069 0.0069 0.0052 0.0067 363,627 +0.00(+0.00%)
Dec 29, 2020 0.0070 0.0073 0.0051 0.0067 2,629,148 -0.00(-4.29%)
Dec 28, 2020 0.0075 0.0080 0.0070 0.0070 593,138 -0.00(-6.67%)
Dec 24, 2020 0.0073 0.0075 0.0070 0.0075 496,200 +0.00(+2.74%)
Dec 23, 2020 0.0080 0.0080 0.0070 0.0073 163,144 -0.00(-2.67%)
Dec 22, 2020 0.0074 0.0080 0.0070 0.0075 1,052,265 +0.00(+7.14%)
Dec 21, 2020 0.0074 0.0076 0.0069 0.0070 394,633 -0.00(-1.41%)
Dec 18, 2020 0.0076 0.0076 0.0071 0.0071 536,600 -0.00(-6.58%)
Dec 17, 2020 0.0073 0.0080 0.0071 0.0076 1,067,714 +0.00(+8.57%)
Dec 16, 2020 0.0063 0.0076 0.0061 0.0070 1,221,181 +0.00(+11.11%)
Dec 15, 2020 0.0063 0.0071 0.0063 0.0063 167,118 -0.00(-11.27%)
Dec 14, 2020 0.0071 0.0071 0.0061 0.0071 1,181,978 +0.00(+0.00%)
Dec 11, 2020 0.0060 0.0072 0.0060 0.0071 327,900 +0.00(+22.41%)
Dec 10, 2020 0.0068 0.0072 0.0050 0.0058 1,230,281 -0.00(-14.71%)
Dec 09, 2020 0.0066 0.0068 0.0055 0.0068 138,483 +0.00(+9.68%)
Dec 08, 2020 0.0063 0.0072 0.0055 0.0062 1,058,714 -0.00(-13.89%)
Dec 07, 2020 0.0065 0.0075 0.0060 0.0072 752,016 +0.00(+10.77%)
Dec 04, 2020 0.0071 0.0072 0.0065 0.0065 1,697,300 +0.00(+0.00%)
Dec 03, 2020 0.0069 0.0075 0.0060 0.0065 676,965 -0.00(-2.99%)
Dec 02, 2020 0.0061 0.0069 0.0056 0.0067 702,897 +0.00(+19.64%)
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.