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 (%)
May 31, 2017 0.0350 0.0398 0.0350 0.0396 94,880 -0.00(-0.75%)
May 30, 2017 0.0411 0.0411 0.0350 0.0399 67,600 +0.00(+10.83%)
May 26, 2017 0.0408 0.0408 0.0351 0.0360 10,408 +0.00(+1.98%)
May 24, 2017 0.0353 0.0353 0.0353 0 +0.00(+0.57%)
May 23, 2017 0.0408 0.0408 0.0351 0.0351 129,354 -0.00(-3.11%)
May 22, 2017 0.0330 0.0399 0.0330 0.0362 164,560 -0.00(-0.75%)
May 19, 2017 0.0354 0.0415 0.0343 0.0365 162,492 +0.00(+6.25%)
May 18, 2017 0.0320 0.0395 0.0300 0.0344 49,507 -0.00(-4.58%)
May 17, 2017 0.0411 0.0425 0.0320 0.0360 823,334 -0.01(-14.29%)
May 16, 2017 0.0411 0.0450 0.0411 0.0420 74,502 -0.00(-5.62%)
May 15, 2017 0.0450 0.0505 0.0412 0.0445 97,007 +0.00(+0.91%)
May 12, 2017 0.0450 0.0450 0.0428 0.0441 276,718 +0.00(+7.56%)
May 11, 2017 0.0413 0.0469 0.0410 0.0410 214,429 -0.00(-4.87%)
May 10, 2017 0.0425 0.0450 0.0410 0.0431 294,279 -0.00(-1.49%)
May 09, 2017 0.0500 0.0500 0.0420 0.0437 204,124 -0.00(-7.92%)
May 08, 2017 0.0455 0.0490 0.0450 0.0475 83,413 +0.00(+4.69%)
May 05, 2017 0.0526 0.0526 0.0454 0.0454 31,054 -0.00(-6.61%)
May 04, 2017 0.0478 0.0507 0.0478 0.0486 55,659 +0.00(+8.00%)
May 03, 2017 0.0573 0.0573 0.0450 0.0450 129,500 -0.00(-9.46%)
May 02, 2017 0.0498 0.0520 0.0497 0.0497 89,750 -0.00(-4.42%)
May 01, 2017 0.0500 0.0520 0.0498 0.0520 69,725 +0.00(+4.00%)
Apr 28, 2017 0.0500 0.0500 0.0450 0.0500 102,165 +0.00(+3.31%)
Apr 27, 2017 0.0532 0.0532 0.0484 0.0484 91,462 -0.00(-3.20%)
Apr 26, 2017 0.0506 0.0560 0.0410 0.0500 370,701 -0.00(-7.03%)
Apr 25, 2017 0.0501 0.0579 0.0500 0.0538 254,991 +0.00(+7.78%)
Apr 24, 2017 0.0497 0.0514 0.0485 0.0499 176,518 +0.00(+0.76%)
Apr 21, 2017 0.0500 0.0540 0.0495 0.0495 77,553 -0.01(-9.86%)
Apr 20, 2017 0.0575 0.0575 0.0489 0.0549 158,993 +0.00(+0.99%)
Apr 19, 2017 0.0563 0.0625 0.0476 0.0544 223,378 +0.01(+11.73%)
Apr 18, 2017 0.0549 0.0549 0.0487 0.0487 117,622 +0.00(+1.93%)
Apr 17, 2017 0.0500 0.0550 0.0460 0.0478 293,635 +0.00(+3.85%)
Apr 13, 2017 0.0400 0.0471 0.0385 0.0460 303,036 +0.01(+15.00%)
Apr 12, 2017 0.0492 0.0492 0.0400 0.0400 279,275 -0.00(-5.33%)
Apr 11, 2017 0.0483 0.0483 0.0420 0.0423 138,812 -0.01(-15.33%)
Apr 10, 2017 0.0500 0.0500 0.0460 0.0499 168,625 +0.00(+1.63%)
Apr 07, 2017 0.0459 0.0492 0.0415 0.0491 430,037 +0.00(+6.88%)
Apr 06, 2017 0.0499 0.0521 0.0413 0.0459 637,032 -0.00(-8.12%)
Apr 05, 2017 0.0550 0.0568 0.0500 0.0500 920,871 -0.01(-13.52%)
Apr 04, 2017 0.0613 0.0613 0.0550 0.0578 73,539 -0.00(-6.12%)
Apr 03, 2017 0.0650 0.0650 0.0560 0.0616 299,946 -0.00(-0.43%)
Mar 31, 2017 0.0606 0.0650 0.0600 0.0619 373,959 +0.00(+2.11%)
Mar 30, 2017 0.0618 0.0650 0.0600 0.0606 299,428 -0.00(-0.69%)
Mar 29, 2017 0.0600 0.0610 0.0580 0.0610 238,542 +0.00(+1.67%)
Mar 28, 2017 0.0574 0.0600 0.0548 0.0600 139,445 +0.00(+8.89%)
Mar 27, 2017 0.0548 0.0590 0.0548 0.0551 176,274 -0.01(-9.52%)
Mar 24, 2017 0.0618 0.0618 0.0548 0.0609 639,485 -0.00(-1.46%)
Mar 23, 2017 0.0600 0.0619 0.0500 0.0618 153,395 -0.00(-2.06%)
Mar 22, 2017 0.0639 0.0640 0.0550 0.0631 264,763 -0.00(-2.77%)
Mar 21, 2017 0.0530 0.0679 0.0530 0.0649 147,636 +0.01(+22.45%)
Mar 20, 2017 0.0650 0.0680 0.0530 0.0530 411,780 -0.01(-14.52%)
Mar 17, 2017 0.0448 0.0645 0.0448 0.0620 875,952 +0.02(+44.19%)
Mar 16, 2017 0.0500 0.0549 0.0411 0.0430 1,185,469 -0.01(-21.82%)
Mar 15, 2017 0.0600 0.0600 0.0550 0.0550 692,825 -0.01(-10.57%)
Mar 14, 2017 0.0590 0.0685 0.0580 0.0615 495,802 -0.01(-7.52%)
Mar 13, 2017 0.0770 0.0770 0.0600 0.0665 794,472 -0.00(-5.00%)
Mar 10, 2017 0.0725 0.0850 0.0700 0.0700 3,337,390 -0.01(-8.97%)
Mar 09, 2017 0.0580 0.0769 0.0580 0.0769 1,002,092 +0.01(+24.03%)
Mar 08, 2017 0.0686 0.0686 0.0556 0.0620 1,051,109 -0.00(-4.62%)
Mar 07, 2017 0.0570 0.0700 0.0570 0.0650 2,603,275 +0.01(+14.94%)
Mar 06, 2017 0.0550 0.0650 0.0515 0.0566 2,048,118 +0.01(+13.10%)
Mar 03, 2017 0.0420 0.0500 0.0331 0.0500 1,291,578 +0.02(+47.23%)
Mar 02, 2017 0.0365 0.0400 0.0336 0.0340 445,057 -0.00(-2.97%)
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.