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 (%)
Feb 28, 2020 0.0169 0.0169 0.0140 0.0150 2,295,000 +0.00(+0.00%)
Feb 27, 2020 0.0200 0.0200 0.0145 0.0150 1,309,075 -0.01(-25.00%)
Feb 26, 2020 0.0162 0.0210 0.0155 0.0200 478,566 +0.00(+29.03%)
Feb 25, 2020 0.0160 0.0175 0.0141 0.0155 291,530 -0.00(-15.30%)
Feb 24, 2020 0.0156 0.0183 0.0150 0.0183 474,975 +0.00(+1.10%)
Feb 21, 2020 0.0190 0.0190 0.0160 0.0181 457,300 +0.00(+0.00%)
Feb 20, 2020 0.0150 0.0181 0.0150 0.0181 879,438 +0.00(+20.67%)
Feb 19, 2020 0.0170 0.0170 0.0150 0.0150 2,951,539 -0.00(-14.29%)
Feb 18, 2020 0.0189 0.0220 0.0140 0.0175 3,175,970 -0.00(-2.78%)
Feb 14, 2020 0.0187 0.0191 0.0180 0.0180 331,500 -0.00(-3.74%)
Feb 13, 2020 0.0195 0.0195 0.0185 0.0187 329,796 +0.00(+1.08%)
Feb 12, 2020 0.0194 0.0200 0.0185 0.0185 454,790 -0.00(-2.63%)
Feb 11, 2020 0.0198 0.0209 0.0186 0.0190 354,933 -0.00(-2.56%)
Feb 10, 2020 0.0190 0.0214 0.0190 0.0195 290,111 -0.00(-4.88%)
Feb 07, 2020 0.0219 0.0219 0.0190 0.0205 606,900 -0.00(-3.76%)
Feb 06, 2020 0.0228 0.0235 0.0180 0.0213 1,786,051 +0.00(+12.11%)
Feb 05, 2020 0.0170 0.0220 0.0170 0.0190 1,812,814 +0.00(+8.57%)
Feb 04, 2020 0.0148 0.0175 0.0128 0.0175 1,957,872 +0.00(+25.00%)
Feb 03, 2020 0.0135 0.0140 0.0130 0.0140 255,950 +0.00(+3.70%)
Jan 31, 2020 0.0148 0.0151 0.0125 0.0135 1,448,700 +0.00(+9.76%)
Jan 30, 2020 0.0142 0.0148 0.0120 0.0123 347,411 -0.00(-6.11%)
Jan 29, 2020 0.0129 0.0131 0.0120 0.0131 88,081 +0.00(+0.00%)
Jan 28, 2020 0.0132 0.0132 0.0120 0.0131 34,636 -0.00(-0.76%)
Jan 27, 2020 0.0120 0.0132 0.0120 0.0132 298,286 +0.00(+1.54%)
Jan 24, 2020 0.0131 0.0134 0.0110 0.0130 230,300 +0.00(+3.17%)
Jan 23, 2020 0.0117 0.0134 0.0103 0.0126 158,800 +0.00(+14.55%)
Jan 22, 2020 0.0115 0.0130 0.0110 0.0110 566,378 -0.00(-8.33%)
Jan 21, 2020 0.0148 0.0148 0.0111 0.0120 227,262 -0.00(-19.46%)
Jan 17, 2020 0.0139 0.0149 0.0110 0.0149 733,700 +0.00(+19.20%)
Jan 16, 2020 0.0140 0.0140 0.0125 0.0125 458,424 -0.00(-10.71%)
Jan 15, 2020 0.0130 0.0145 0.0125 0.0140 166,801 +0.00(+12.00%)
Jan 14, 2020 0.0126 0.0130 0.0125 0.0125 161,757 +0.00(+0.00%)
Jan 13, 2020 0.0133 0.0149 0.0125 0.0125 243,005 +0.00(+0.00%)
Jan 10, 2020 0.0138 0.0138 0.0125 0.0125 504,000 -0.00(-9.42%)
Jan 09, 2020 0.0125 0.0147 0.0120 0.0138 859,009 +0.00(+15.00%)
Jan 08, 2020 0.0120 0.0132 0.0113 0.0120 360,666 +0.00(+9.09%)
Jan 07, 2020 0.0139 0.0140 0.0109 0.0110 847,231 -0.00(-20.86%)
Jan 06, 2020 0.0135 0.0140 0.0120 0.0139 1,006,141 +0.00(+2.96%)
Jan 03, 2020 0.0120 0.0150 0.0111 0.0135 536,900 +0.00(+28.57%)
Jan 02, 2020 0.0135 0.0135 0.0102 0.0105 1,974,877 -0.00(-19.85%)
Dec 31, 2019 0.0132 0.0135 0.0111 0.0131 1,889,100 +0.00(+0.00%)
Dec 30, 2019 0.0131 0.0158 0.0131 0.0131 1,346,488 -0.00(-3.68%)
Dec 27, 2019 0.0135 0.0145 0.0130 0.0136 1,448,800 -0.00(-2.16%)
Dec 26, 2019 0.0131 0.0165 0.0130 0.0139 2,226,374 +0.00(+2.96%)
Dec 24, 2019 0.0130 0.0136 0.0130 0.0135 550,300 +0.00(+0.00%)
Dec 23, 2019 0.0150 0.0164 0.0131 0.0135 437,910 -0.00(-4.93%)
Dec 20, 2019 0.0150 0.0158 0.0131 0.0142 1,502,600 -0.00(-2.07%)
Dec 19, 2019 0.0136 0.0151 0.0136 0.0145 529,332 +0.00(+10.69%)
Dec 18, 2019 0.0145 0.0155 0.0131 0.0131 546,772 +0.00(+0.00%)
Dec 17, 2019 0.0140 0.0165 0.0131 0.0131 4,010,051 -0.00(-12.67%)
Dec 16, 2019 0.0149 0.0160 0.0149 0.0150 847,837 +0.00(+0.00%)
Dec 13, 2019 0.0175 0.0175 0.0150 0.0150 364,800 -0.00(-1.32%)
Dec 12, 2019 0.0160 0.0163 0.0152 0.0152 461,704 -0.00(-1.94%)
Dec 11, 2019 0.0170 0.0170 0.0153 0.0155 593,610 -0.00(-12.43%)
Dec 10, 2019 0.0155 0.0190 0.0153 0.0177 969,760 +0.00(+16.45%)
Dec 09, 2019 0.0177 0.0180 0.0152 0.0152 421,276 -0.00(-13.64%)
Dec 06, 2019 0.0176 0.0176 0.0152 0.0176 525,600 +0.00(+0.57%)
Dec 05, 2019 0.0158 0.0180 0.0158 0.0175 461,294 -0.00(-1.13%)
Dec 04, 2019 0.0165 0.0177 0.0158 0.0177 718,803 +0.00(+14.19%)
Dec 03, 2019 0.0162 0.0162 0.0147 0.0155 406,600 -0.00(-4.91%)
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.