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, 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%)
Mar 01, 2017 0.0394 0.0400 0.0341 0.0350 702,420 -0.00(-3.05%)
Feb 28, 2017 0.0349 0.0390 0.0300 0.0361 1,388,191 +0.00(+14.60%)
Feb 27, 2017 0.0300 0.0317 0.0278 0.0315 124,818 +0.00(+0.00%)
Feb 24, 2017 0.0255 0.0320 0.0251 0.0315 153,391 +0.00(+12.10%)
Feb 23, 2017 0.0300 0.0300 0.0243 0.0281 133,785 -0.00(-4.42%)
Feb 22, 2017 0.0291 0.0300 0.0290 0.0294 111,207 -0.00(-2.00%)
Feb 21, 2017 0.0316 0.0320 0.0300 0.0300 145,234 -0.00(-3.74%)
Feb 17, 2017 0.0312 0.0312 0.0312 0 -0.00(-2.61%)
Feb 16, 2017 0.0297 0.0320 0.0295 0.0320 302,701 +0.00(+3.23%)
Feb 15, 2017 0.0320 0.0320 0.0300 0.0310 119,216 +0.00(+0.00%)
Feb 14, 2017 0.0310 0.0320 0.0300 0.0310 99,154 +0.00(+0.81%)
Feb 13, 2017 0.0319 0.0350 0.0287 0.0307 120,735 -0.00(-3.91%)
Feb 10, 2017 0.0305 0.0320 0.0284 0.0320 145,068 +0.00(+0.43%)
Feb 09, 2017 0.0235 0.0319 0.0235 0.0319 155,555 +0.00(+5.85%)
Feb 08, 2017 0.0310 0.0310 0.0301 0.0301 2,133 -0.00(-4.40%)
Feb 07, 2017 0.0315 0.0315 0.0300 0.0315 329,158 +0.00(+1.57%)
Feb 06, 2017 0.0221 0.0315 0.0221 0.0310 986,538 +0.00(+3.68%)
Feb 03, 2017 0.0204 0.0299 0.0204 0.0299 538,072 -0.00(-0.27%)
Feb 02, 2017 0.0300 0.0300 0.0279 0.0300 337,757 +0.00(+0.00%)
Feb 01, 2017 0.0280 0.0300 0.0268 0.0300 365,854 +0.00(+7.07%)
Jan 31, 2017 0.0212 0.0280 0.0210 0.0280 710,106 +0.01(+21.74%)
Jan 30, 2017 0.0270 0.0275 0.0223 0.0230 311,599 -0.00(-10.85%)
Jan 27, 2017 0.0238 0.0260 0.0210 0.0258 586,356 +0.00(+5.65%)
Jan 26, 2017 0.0280 0.0280 0.0237 0.0244 138,134 -0.00(-12.79%)
Jan 25, 2017 0.0255 0.0280 0.0228 0.0280 123,115 +0.00(+7.69%)
Jan 24, 2017 0.0300 0.0300 0.0240 0.0260 48,601 +0.00(+2.16%)
Jan 23, 2017 0.0246 0.0259 0.0231 0.0255 335,836 -0.00(-5.74%)
Jan 20, 2017 0.0252 0.0270 0.0238 0.0270 61,741 +0.00(+7.14%)
Jan 19, 2017 0.0250 0.0268 0.0240 0.0252 274,896 +0.00(+0.80%)
Jan 18, 2017 0.0237 0.0250 0.0235 0.0250 133,592 +0.00(+5.93%)
Jan 17, 2017 0.0259 0.0260 0.0236 0.0236 214,585 -0.00(-5.79%)
Jan 13, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.30%)
Jan 12, 2017 0.0260 0.0261 0.0240 0.0250 153,619 -0.00(-3.57%)
Jan 11, 2017 0.0245 0.0267 0.0240 0.0259 111,815 -0.00(-3.36%)
Jan 10, 2017 0.0268 0.0268 0.0241 0.0268 135,584 +0.00(+0.37%)
Jan 09, 2017 0.0256 0.0267 0.0236 0.0267 186,078 +0.00(+3.09%)
Jan 06, 2017 0.0278 0.0278 0.0240 0.0259 155,473 +0.00(+3.60%)
Jan 05, 2017 0.0261 0.0279 0.0240 0.0250 197,673 -0.00(-10.39%)
Jan 04, 2017 0.0278 0.0280 0.0235 0.0279 271,964 +0.00(+3.33%)
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.