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 (%)
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%)
Mar 01, 2016 0.1214 0.1250 0.1040 0.1060 1,112,373 -0.01(-12.40%)
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%)
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.