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: 3:54 PM EDT, May 3, 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 29, 2016 0.1250 0.1280 0.1010 0.1210 2,221,414 +0.02(+21.00%)
Feb 26, 2016 0.1070 0.1120 0.0800 0.1000 3,532,083 -0.01(-5.21%)
Feb 25, 2016 0.1085 0.1150 0.1010 0.1055 1,214,317 -0.00(-4.09%)
Feb 24, 2016 0.1050 0.1250 0.1030 0.1100 1,416,584 +0.00(+0.92%)
Feb 23, 2016 0.1305 0.1310 0.0900 0.1090 5,003,471 -0.03(-19.26%)
Feb 22, 2016 0.1944 0.2200 0.1300 0.1350 3,841,536 -0.02(-15.62%)
Feb 19, 2016 0.1800 0.1800 0.1600 0.1600 706,605 -0.02(-11.11%)
Feb 18, 2016 0.2190 0.2190 0.1700 0.1800 731,557 -0.03(-15.09%)
Feb 17, 2016 0.1910 0.2300 0.1870 0.2120 1,071,595 +0.01(+5.47%)
Feb 16, 2016 0.1875 0.2010 0.1600 0.2010 662,393 +0.02(+8.65%)
Feb 12, 2016 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Feb 11, 2016 0.2400 0.2400 0.1910 0.2000 1,643,710 -0.01(-2.91%)
Feb 10, 2016 0.2100 0.2500 0.2000 0.2060 1,882,997 +0.01(+3.00%)
Feb 09, 2016 0.2400 0.2550 0.1970 0.2000 2,368,394 -0.03(-11.50%)
Feb 08, 2016 0.3400 0.3500 0.2100 0.2260 1,960,026 -0.10(-31.52%)
Feb 05, 2016 0.3000 0.3599 0.2700 0.3300 639,271 +0.04(+13.79%)
Feb 04, 2016 0.3077 0.3300 0.2600 0.2900 676,346 +0.01(+2.62%)
Feb 03, 2016 0.2600 0.3300 0.2300 0.2826 570,577 +0.04(+15.35%)
Feb 02, 2016 0.2410 0.2800 0.2350 0.2450 664,602 -0.02(-7.55%)
Feb 01, 2016 0.3195 0.3195 0.2450 0.2650 1,106,342 -0.03(-11.67%)
Jan 29, 2016 0.3900 0.3900 0.2901 0.3000 608,785 -0.05(-15.25%)
Jan 28, 2016 0.3790 0.4000 0.3420 0.3540 375,468 -0.02(-6.35%)
Jan 27, 2016 0.3839 0.3980 0.3510 0.3780 202,421 -0.01(-2.09%)
Jan 26, 2016 0.3975 0.4000 0.3600 0.3861 318,205 +0.02(+4.34%)
Jan 25, 2016 0.3205 0.4000 0.2910 0.3700 423,680 +0.08(+25.85%)
Jan 22, 2016 0.2495 0.2940 0.2350 0.2940 606,990 +0.06(+27.83%)
Jan 21, 2016 0.2300 0.2990 0.2170 0.2300 795,775 +0.01(+4.78%)
Jan 20, 2016 0.2350 0.2350 0.1850 0.2195 698,999 -0.02(-8.50%)
Jan 19, 2016 0.3700 0.4500 0.1911 0.2399 2,441,672 -0.13(-35.51%)
Jan 15, 2016 0.3720 0.3720 0.3720 0 +0.01(+1.92%)
Jan 14, 2016 0.4000 0.4000 0.3600 0.3650 130,936 -0.03(-6.41%)
Jan 13, 2016 0.3740 0.4000 0.3740 0.3900 100,139 +0.02(+4.28%)
Jan 12, 2016 0.4198 0.4198 0.3740 0.3740 140,535 -0.03(-6.50%)
Jan 11, 2016 0.4001 0.4500 0.3710 0.4000 611,020 +0.01(+1.27%)
Jan 08, 2016 0.5500 0.6239 0.3500 0.3950 1,904,029 -0.17(-30.70%)
Jan 07, 2016 0.5699 0.5700 0.4700 0.5700 392,989 +0.00(+0.53%)
Jan 06, 2016 0.6699 0.6700 0.5100 0.5670 671,300 -0.09(-14.09%)
Jan 05, 2016 0.6700 0.6700 0.6400 0.6600 156,047 +0.00(+0.00%)
Jan 04, 2016 0.6700 0.6750 0.6300 0.6600 328,890 +0.03(+3.94%)
Dec 31, 2015 0.6350 0.6350 0.6350 0 +0.00(+0.00%)
Dec 30, 2015 0.6250 0.6400 0.6100 0.6350 116,228 +0.01(+1.60%)
Dec 29, 2015 0.6250 0.6600 0.6061 0.6250 239,065 -0.01(-1.11%)
Dec 28, 2015 0.5900 0.6320 0.5500 0.6320 142,922 +0.05(+8.98%)
Dec 24, 2015 0.5799 0.5799 0.5799 0 +0.01(+1.74%)
Dec 23, 2015 0.6600 0.6650 0.5700 0.5700 209,794 -0.06(-9.81%)
Dec 22, 2015 0.6000 0.6820 0.5500 0.6320 490,651 +0.04(+7.12%)
Dec 21, 2015 0.5650 0.6200 0.5500 0.5900 206,807 +0.03(+5.36%)
Dec 18, 2015 0.4700 0.6000 0.4700 0.5600 441,941 +0.09(+19.15%)
Dec 17, 2015 0.5600 0.6200 0.4501 0.4700 519,626 -0.10(-17.47%)
Dec 16, 2015 0.7000 0.7000 0.5100 0.5695 539,044 -0.08(-12.38%)
Dec 15, 2015 0.4900 0.6580 0.4300 0.6500 1,171,012 +0.20(+44.44%)
Dec 14, 2015 0.6200 0.6200 0.4060 0.4500 1,341,714 -0.15(-25.00%)
Dec 11, 2015 0.7200 0.7200 0.6000 0.6000 574,633 -0.06(-9.09%)
Dec 10, 2015 0.6450 0.7200 0.5600 0.6600 477,120 +0.01(+1.69%)
Dec 09, 2015 0.7650 0.7990 0.5500 0.6490 750,210 -0.12(-15.16%)
Dec 08, 2015 1.460 1.530 0.7100 0.7650 3,564,716 -0.61(-44.57%)
Dec 07, 2015 0.7350 1.470 0.7200 1.380 2,159,021 +0.66(+91.67%)
Dec 04, 2015 0.6650 0.8100 0.6600 0.7200 694,059 +0.07(+10.77%)
Dec 03, 2015 0.5120 0.7100 0.5000 0.6500 1,051,297 +0.16(+32.92%)
Dec 02, 2015 0.4100 0.4919 0.4000 0.4890 225,030 +0.09(+21.95%)
Dec 01, 2015 0.4000 0.5300 0.3900 0.4010 793,439 +0.01(+2.82%)
Nov 30, 2015 0.3400 0.4000 0.3211 0.3900 193,906 +0.04(+11.43%)
Nov 27, 2015 0.3550 0.3550 0.3210 0.3500 61,147 +0.00(+0.00%)
Nov 25, 2015 0.3500 0.3500 0.3500 0 -0.00(-0.28%)
Nov 24, 2015 0.3675 0.3800 0.3510 0.3510 368,439 -0.03(-6.65%)
Nov 23, 2015 0.3760 552,138 +0.05(+14.98%)
Nov 20, 2015 0.2800 0.3490 0.2800 0.3270 675,731 +0.05(+18.91%)
Nov 19, 2015 0.2850 0.3090 0.2750 0.2750 232,783 -0.01(-1.79%)
Nov 18, 2015 0.2847 0.2950 0.2100 0.2800 549,015 -0.00(-1.41%)
Nov 17, 2015 0.3300 0.3300 0.2660 0.2840 691,305 -0.05(-13.94%)
Nov 16, 2015 0.3800 0.4000 0.2950 0.3300 495,117 -0.04(-10.81%)
Nov 13, 2015 0.3600 0.3840 0.3400 0.3700 624,007 +0.01(+2.78%)
Nov 12, 2015 0.3900 0.3900 0.3425 0.3600 324,491 -0.02(-5.26%)
Nov 11, 2015 0.4200 0.4500 0.3600 0.3800 391,793 -0.05(-11.63%)
Nov 10, 2015 0.4900 0.4900 0.3300 0.4300 720,576 -0.05(-10.42%)
Nov 09, 2015 0.5300 0.5300 0.4800 0.4800 269,831 -0.03(-5.88%)
Nov 06, 2015 0.6200 0.6200 0.4710 0.5100 943,082 -0.07(-12.07%)
Nov 05, 2015 0.5001 0.7200 0.4902 0.5800 1,408,925 +0.07(+13.73%)
Nov 04, 2015 0.4350 0.5500 0.4275 0.5100 675,115 +0.08(+18.60%)
Nov 03, 2015 0.4600 0.5100 0.4152 0.4300 342,361 +0.00(+0.00%)
Nov 02, 2015 0.4600 0.5100 0.4300 0.4300 396,746 -0.01(-1.42%)
Oct 30, 2015 0.5950 0.6300 0.4362 0.4362 352,018 -0.14(-24.92%)
Oct 29, 2015 0.5600 0.6525 0.4500 0.5810 353,091 +0.00(+0.17%)
Oct 28, 2015 0.5650 0.5900 0.4200 0.5800 492,155 +0.02(+3.11%)
Oct 27, 2015 0.7100 0.7200 0.5550 0.5625 229,363 -0.15(-20.77%)
Oct 26, 2015 0.8500 0.8500 0.6900 0.7100 216,182 -0.14(-16.47%)
Oct 23, 2015 0.8200 0.8650 0.6100 0.8500 264,639 +0.00(+0.00%)
Oct 22, 2015 0.8550 0.8950 0.7700 0.8500 189,843 +0.10(+13.18%)
Oct 21, 2015 1.050 1.050 0.7500 0.7510 207,698 -0.24(-24.52%)
Oct 20, 2015 1.060 1.100 0.9700 0.9950 68,041 -0.06(-5.24%)
Oct 19, 2015 1.050 1.070 1.000 1.050 69,979 +0.01(+0.96%)
Oct 16, 2015 1.080 1.080 1.000 1.040 49,485 -0.03(-2.80%)
Oct 15, 2015 1.190 1.200 0.9500 1.070 111,467 -0.12(-10.08%)
Oct 14, 2015 0.9500 1.190 0.9300 1.190 135,280 +0.19(+19.00%)
Oct 13, 2015 1.245 1.245 0.9000 1.000 282,930 -0.20(-16.67%)
Oct 12, 2015 1.210 1.260 1.130 1.200 136,282 +0.00(+0.00%)
Oct 09, 2015 1.219 1.280 1.160 1.200 56,351 -0.01(-0.83%)
Oct 08, 2015 1.280 1.300 1.160 1.210 164,690 -0.06(-4.72%)
Oct 07, 2015 1.400 1.400 1.270 1.270 63,695 -0.05(-3.79%)
Oct 06, 2015 1.350 1.400 1.320 1.320 47,972 +0.02(+1.54%)
Oct 05, 2015 1.420 1.420 1.300 1.300 42,911 -0.05(-3.70%)
Oct 02, 2015 1.480 1.490 1.300 1.350 65,151 -0.04(-2.88%)
Oct 01, 2015 1.300 2.030 1.200 1.390 309,820 +0.19(+15.83%)
Sep 30, 2015 1.230 1.300 1.155 1.200 29,436 -0.03(-2.44%)
Sep 29, 2015 1.250 1.300 1.150 1.230 35,177 +0.00(+0.00%)
Sep 28, 2015 1.300 1.300 1.100 1.230 31,597 -0.07(-5.38%)
Sep 25, 2015 1.450 1.500 1.300 1.300 57,290 -0.09(-6.47%)
Sep 24, 2015 1.250 1.500 1.220 1.390 77,043 +0.07(+5.30%)
Sep 23, 2015 1.450 1.540 1.210 1.320 94,181 -0.12(-8.33%)
Sep 22, 2015 1.560 1.670 1.400 1.440 105,310 -0.10(-6.49%)
Sep 21, 2015 1.855 1.900 1.480 1.540 188,588 -0.27(-14.92%)
Sep 18, 2015 1.895 1.950 1.720 1.810 79,452 -0.09(-4.74%)
Sep 17, 2015 1.980 2.000 1.850 1.900 100,308 -0.08(-4.04%)
Sep 16, 2015 2.030 2.050 1.910 1.980 54,838 +0.00(+0.00%)
Sep 15, 2015 2.160 2.209 1.890 1.980 90,337 -0.19(-8.76%)
Sep 14, 2015 2.070 2.700 2.050 2.170 90,066 +0.12(+5.85%)
Sep 11, 2015 2.175 2.175 1.980 2.050 73,088 -0.10(-4.52%)
Sep 10, 2015 2.115 2.160 1.990 2.147 116,911 +0.07(+3.22%)
Sep 09, 2015 2.290 2.290 1.970 2.080 115,540 -0.14(-6.31%)
Sep 08, 2015 2.190 2.400 2.080 2.220 51,921 +0.15(+7.25%)
Sep 04, 2015 2.070 2.070 2.070 0 -0.09(-4.17%)
Sep 03, 2015 2.050 2.500 2.050 2.160 57,345 +0.06(+2.86%)
Sep 02, 2015 2.200 2.200 2.076 2.100 22,182 -0.07(-3.23%)
Sep 01, 2015 2.140 2.200 2.060 2.170 77,342 +0.02(+0.93%)
Aug 31, 2015 2.360 2.360 1.910 2.150 89,068 -0.20(-8.51%)
Aug 28, 2015 2.490 2.490 2.260 2.350 74,180 +0.08(+3.52%)
Aug 27, 2015 1.800 2.300 1.800 2.270 94,558 +0.42(+22.70%)
Aug 26, 2015 2.120 2.120 1.600 1.850 110,598 -0.35(-15.91%)
Aug 25, 2015 2.680 2.690 2.130 2.200 68,641 -0.49(-18.22%)
Aug 24, 2015 2.850 2.850 2.120 2.690 99,098 -0.22(-7.56%)
Aug 21, 2015 2.960 3.030 2.810 2.910 54,742 -0.14(-4.59%)
Aug 20, 2015 3.080 3.080 2.980 3.050 38,287 +0.03(+0.99%)
Aug 19, 2015 3.020 3.100 3.020 3.020 18,186 -0.03(-0.98%)
Aug 18, 2015 3.100 3.130 3.030 3.050 43,421 -0.08(-2.56%)
Aug 17, 2015 3.260 3.278 3.120 3.130 56,436 -0.16(-4.86%)
Aug 14, 2015 3.060 3.600 3.060 3.290 36,183 +0.22(+7.17%)
Aug 13, 2015 3.230 3.230 2.900 3.070 71,962 +0.00(+0.00%)
Aug 12, 2015 3.170 3.320 3.000 3.070 66,404 -0.25(-7.53%)
Aug 11, 2015 3.500 3.610 3.131 3.320 56,652 -0.28(-7.78%)
Aug 10, 2015 3.500 3.600 3.170 3.600 112,406 +0.02(+0.56%)
Aug 07, 2015 3.480 4.000 3.350 3.580 58,181 -0.02(-0.56%)
Aug 06, 2015 4.090 4.090 3.260 3.600 90,830 -0.40(-10.00%)
Aug 05, 2015 4.175 4.280 3.920 4.000 91,576 +0.10(+2.56%)
Aug 04, 2015 3.150 4.240 3.150 3.900 122,175 +0.77(+24.60%)
Aug 03, 2015 3.100 3.200 3.010 3.130 47,198 +0.03(+0.97%)
Jul 31, 2015 3.430 3.500 2.600 3.100 176,590 -0.32(-9.36%)
Jul 30, 2015 3.660 3.900 3.420 3.420 95,737 -0.24(-6.56%)
Jul 29, 2015 4.290 4.300 3.460 3.660 160,985 -0.60(-14.08%)
Jul 28, 2015 4.510 4.650 4.000 4.260 67,502 -0.29(-6.37%)
Jul 27, 2015 5.050 5.050 4.500 4.550 68,983 -0.17(-3.60%)
Jul 24, 2015 4.500 4.900 4.430 4.720 91,333 +0.22(+4.89%)
Jul 23, 2015 5.200 5.200 4.360 4.500 140,866 -0.70(-13.46%)
Jul 22, 2015 5.270 5.400 4.900 5.200 58,244 -0.03(-0.57%)
Jul 21, 2015 5.600 5.725 5.050 5.230 52,833 -0.37(-6.61%)
Jul 20, 2015 5.800 6.330 5.600 5.600 70,461 -0.20(-3.45%)
Jul 17, 2015 5.690 6.040 5.450 5.800 32,270 +0.10(+1.75%)
Jul 16, 2015 6.400 6.400 5.540 5.700 94,307 -0.61(-9.67%)
Jul 15, 2015 6.600 7.190 6.020 6.310 75,778 -0.24(-3.66%)
Jul 14, 2015 5.840 7.100 5.800 6.550 106,546 +0.71(+12.16%)
Jul 13, 2015 5.490 5.900 5.490 5.840 26,382 +0.35(+6.38%)
Jul 10, 2015 5.350 5.800 5.250 5.490 23,370 +0.27(+5.17%)
Jul 09, 2015 4.770 5.700 4.750 5.220 40,908 +0.52(+11.06%)
Jul 08, 2015 4.750 4.990 4.570 4.700 43,312 -0.31(-6.19%)
Jul 07, 2015 5.425 5.000 5.010 66,551 -0.64(-11.33%)
Jul 06, 2015 5.750 5.750 5.300 5.650 23,039 -0.13(-2.20%)
Jul 02, 2015 5.777 5.777 5.777 0 -0.07(-1.25%)
Jul 01, 2015 6.210 6.210 5.710 5.850 20,008 -0.40(-6.40%)
Jun 30, 2015 6.160 6.320 6.160 6.250 8,130 +0.12(+1.96%)
Jun 29, 2015 6.130 6.200 6.130 6.130 5,443 -0.07(-1.18%)
Jun 26, 2015 6.120 6.203 6.110 6.203 7,218 -0.02(-0.27%)
Jun 25, 2015 6.350 6.425 6.189 6.220 4,400 -0.23(-3.57%)
Jun 24, 2015 6.110 6.500 6.110 6.450 12,463 +0.35(+5.74%)
Jun 23, 2015 6.100 6.120 5.930 6.100 25,854 +0.14(+2.35%)
Jun 22, 2015 6.050 6.050 5.900 5.960 12,752 -0.09(-1.49%)
Jun 19, 2015 5.960 6.220 5.785 6.050 20,871 +0.25(+4.31%)
Jun 18, 2015 5.510 5.920 5.500 5.800 15,800 +0.30(+5.45%)
Jun 17, 2015 5.800 5.800 5.450 5.500 23,636 -0.32(-5.50%)
Jun 16, 2015 6.480 6.480 5.260 5.820 90,391 -0.71(-10.87%)
Jun 15, 2015 7.250 7.250 6.010 6.530 50,265 -0.77(-10.55%)
Jun 12, 2015 7.900 7.900 7.150 7.300 10,184 -0.60(-7.59%)
Jun 11, 2015 8.000 8.000 7.400 7.900 4,846 -0.10(-1.25%)
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.