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, 2018 0.0480 0.0530 0.0448 0.0494 1,322,459 +0.00(+3.13%)
May 30, 2018 0.0540 0.0550 0.0451 0.0479 1,452,306 -0.00(-8.69%)
May 29, 2018 0.0478 0.0530 0.0421 0.0525 1,110,238 +0.01(+11.14%)
May 25, 2018 0.0472 0.0472 0.0472 0 -0.00(-5.60%)
May 24, 2018 0.0567 0.0567 0.0450 0.0500 741,602 -0.00(-3.85%)
May 23, 2018 0.0540 0.0540 0.0420 0.0520 911,899 +0.01(+13.04%)
May 22, 2018 0.0480 0.0518 0.0452 0.0460 910,759 +0.00(+0.00%)
May 21, 2018 0.0500 0.0530 0.0452 0.0460 724,719 -0.00(-7.56%)
May 18, 2018 0.0544 0.0588 0.0450 0.0498 425,299 -0.00(-0.68%)
May 17, 2018 0.0549 0.0600 0.0501 0.0501 426,206 -0.00(-8.91%)
May 16, 2018 0.0695 0.0695 0.0520 0.0550 1,359,283 -0.02(-21.77%)
May 15, 2018 0.0422 0.0789 0.0422 0.0703 2,918,346 +0.02(+54.94%)
May 14, 2018 0.0500 0.0500 0.0421 0.0454 1,154,278 -0.00(-5.41%)
May 11, 2018 0.0440 0.0490 0.0420 0.0480 289,002 +0.01(+33.25%)
May 10, 2018 0.0400 0.0450 0.0360 0.0360 636,768 -0.01(-14.29%)
May 09, 2018 0.0420 0.0420 0.0390 0.0420 501,622 +0.00(+0.00%)
May 08, 2018 0.0490 0.0520 0.0401 0.0420 1,134,362 -0.00(-6.67%)
May 07, 2018 0.0490 0.0520 0.0450 0.0450 1,293,602 -0.00(-3.43%)
May 04, 2018 0.0370 0.0470 0.0370 0.0466 1,112,477 +0.01(+25.95%)
May 03, 2018 0.0399 0.0399 0.0350 0.0370 444,818 +0.00(+5.71%)
May 02, 2018 0.0365 0.0390 0.0350 0.0350 1,511,202 -0.00(-7.89%)
May 01, 2018 0.0390 0.0390 0.0350 0.0380 565,687 -0.00(-5.00%)
Apr 30, 2018 0.0399 0.0400 0.0340 0.0400 489,886 +0.00(+8.40%)
Apr 27, 2018 0.0374 0.0389 0.0350 0.0369 875,023 -0.00(-2.89%)
Apr 26, 2018 0.0400 0.0400 0.0350 0.0380 619,081 -0.00(-4.95%)
Apr 25, 2018 0.0381 0.0447 0.0381 0.0400 222,036 -0.00(-1.28%)
Apr 24, 2018 0.0420 0.0490 0.0390 0.0405 565,386 -0.00(-2.88%)
Apr 23, 2018 0.0449 0.0449 0.0380 0.0417 904,964 +0.00(+4.59%)
Apr 20, 2018 0.0408 0.0408 0.0370 0.0399 1,118,955 -0.00(-2.28%)
Apr 19, 2018 0.0450 0.0450 0.0400 0.0408 803,352 -0.00(-5.99%)
Apr 18, 2018 0.0475 0.0475 0.0434 0.0434 1,155,711 -0.00(-4.62%)
Apr 17, 2018 0.0460 0.0490 0.0447 0.0455 793,193 -0.00(-6.67%)
Apr 16, 2018 0.0447 0.0500 0.0447 0.0488 208,737 +0.00(+1.84%)
Apr 13, 2018 0.0453 0.0480 0.0448 0.0479 1,584,417 -0.00(-4.26%)
Apr 12, 2018 0.0600 0.0600 0.0447 0.0500 1,314,655 +0.00(+2.88%)
Apr 11, 2018 0.0452 0.0575 0.0452 0.0486 887,671 +0.01(+11.72%)
Apr 10, 2018 0.0500 0.0500 0.0435 0.0435 846,527 -0.01(-20.67%)
Apr 09, 2018 0.0550 0.0550 0.0425 0.0548 1,042,062 -0.00(-0.31%)
Apr 06, 2018 0.0475 0.0689 0.0475 0.0550 682,415 +0.00(+10.00%)
Apr 05, 2018 0.0500 0.0600 0.0461 0.0500 1,147,312 +0.00(+0.00%)
Apr 04, 2018 0.0500 0.0550 0.0413 0.0500 810,817 +0.00(+2.17%)
Apr 03, 2018 0.0490 0.0497 0.0403 0.0489 287,660 -0.00(-2.12%)
Apr 02, 2018 0.0690 0.0690 0.0498 0.0500 622,956 -0.01(-11.50%)
Mar 29, 2018 0.0565 0.0565 0.0565 0 +0.01(+25.56%)
Mar 28, 2018 0.0410 0.0460 0.0400 0.0450 1,370,180 +0.00(+12.50%)
Mar 27, 2018 0.0431 0.0490 0.0375 0.0400 1,672,082 -0.01(-18.37%)
Mar 26, 2018 0.0465 0.0550 0.0450 0.0490 919,128 -0.00(-1.21%)
Mar 23, 2018 0.0550 0.0550 0.0475 0.0496 964,110 -0.01(-11.82%)
Mar 22, 2018 0.0550 0.0580 0.0501 0.0563 1,198,295 +0.00(+2.27%)
Mar 21, 2018 0.0550 0.0598 0.0500 0.0550 777,067 +0.00(+0.00%)
Mar 20, 2018 0.0600 0.0600 0.0550 0.0550 690,015 -0.00(-8.33%)
Mar 19, 2018 0.0600 0.0747 0.0590 0.0600 438,108 -0.00(-4.00%)
Mar 16, 2018 0.0621 0.0637 0.0590 0.0625 419,040 -0.00(-3.85%)
Mar 15, 2018 0.0674 0.0699 0.0610 0.0650 416,143 +0.00(+3.17%)
Mar 14, 2018 0.0700 0.0700 0.0630 0.0630 352,419 -0.01(-10.00%)
Mar 13, 2018 0.0700 0.0700 0.0660 0.0700 360,077 -0.00(-6.29%)
Mar 12, 2018 0.0700 0.0750 0.0675 0.0747 797,186 -0.00(-0.23%)
Mar 09, 2018 0.0750 0.0800 0.0598 0.0749 881,518 -0.01(-6.41%)
Mar 08, 2018 0.0800 0.0800 0.0681 0.0800 613,520 +0.00(+0.00%)
Mar 07, 2018 0.0800 0.0800 0.0700 0.0800 779,752 -0.00(-5.66%)
Mar 06, 2018 0.0849 0.0849 0.0800 0.0848 318,990 +0.00(+6.00%)
Mar 05, 2018 0.1000 0.1000 0.0800 0.0800 410,613 -0.01(-15.70%)
Mar 02, 2018 0.1000 0.1000 0.0900 0.0949 344,832 -0.00(-0.21%)
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.