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
Streaming Delayed Price Updated: 12:12 PM EDT, May 8, 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 (%)
Sep 29, 2017 0.0320 0.0323 0.0302 0.0320 173,772 -0.00(-4.48%)
Sep 28, 2017 0.0313 0.0335 0.0306 0.0335 206,688 +0.00(+8.06%)
Sep 27, 2017 0.0336 0.0338 0.0310 0.0310 226,735 -0.00(-7.46%)
Sep 26, 2017 0.0339 0.0339 0.0330 0.0335 23,662 +0.00(+0.00%)
Sep 25, 2017 0.0356 0.0356 0.0308 0.0335 26,030 -0.00(-5.79%)
Sep 22, 2017 0.0333 0.0358 0.0315 0.0356 55,104 +0.00(+7.11%)
Sep 21, 2017 0.0340 0.0349 0.0297 0.0332 383,163 -0.00(-2.35%)
Sep 20, 2017 0.0350 0.0351 0.0300 0.0340 948,901 +0.00(+12.21%)
Sep 19, 2017 0.0500 0.0500 0.0301 0.0303 336,515 -0.00(-13.43%)
Sep 18, 2017 0.0397 0.0397 0.0331 0.0350 293,787 -0.00(-11.62%)
Sep 15, 2017 0.0351 0.0396 0.0326 0.0396 134,447 -0.00(-9.61%)
Sep 14, 2017 0.0449 0.0450 0.0385 0.0438 171,728 -0.00(-8.34%)
Sep 13, 2017 0.0432 0.0490 0.0409 0.0478 31,100 +0.00(+0.84%)
Sep 12, 2017 0.0400 0.0499 0.0372 0.0474 19,966 +0.00(+5.33%)
Sep 11, 2017 0.0540 0.0550 0.0362 0.0450 232,104 -0.01(-18.18%)
Sep 08, 2017 0.0380 0.0550 0.0311 0.0550 736,893 +0.02(+52.78%)
Sep 07, 2017 0.0340 0.0360 0.0301 0.0360 23,892 -0.00(-2.70%)
Sep 06, 2017 0.0369 0.0370 0.0301 0.0370 98,016 +0.00(+15.26%)
Sep 05, 2017 0.0340 0.0340 0.0300 0.0321 210,821 +0.00(+0.31%)
Sep 01, 2017 0.0312 0.0320 0.0312 0.0320 168,617 +0.00(+1.97%)
Aug 31, 2017 0.0367 0.0367 0.0285 0.0314 19,200 +0.00(+2.55%)
Aug 30, 2017 0.0285 0.0306 0.0285 0.0306 53,452 +0.00(+3.38%)
Aug 29, 2017 0.0288 0.0296 0.0288 0.0296 21,304 +0.00(+3.86%)
Aug 28, 2017 0.0311 0.0318 0.0274 0.0285 178,218 -0.00(-12.15%)
Aug 25, 2017 0.0312 0.0324 0.0312 0.0324 10,113 +0.00(+9.04%)
Aug 24, 2017 0.0300 0.0325 0.0271 0.0297 142,336 -0.00(-2.46%)
Aug 23, 2017 0.0369 0.0369 0.0305 0.0305 6,300 -0.00(-3.17%)
Aug 22, 2017 0.0300 0.0340 0.0300 0.0315 67,108 -0.00(-4.55%)
Aug 21, 2017 0.0359 0.0359 0.0300 0.0330 37,359 -0.00(-7.77%)
Aug 18, 2017 0.0300 0.0372 0.0300 0.0358 19,692 +0.01(+22.96%)
Aug 17, 2017 0.0301 0.0352 0.0291 0.0291 43,318 -0.00(-3.32%)
Aug 16, 2017 0.0281 0.0386 0.0256 0.0301 180,852 +0.00(+3.79%)
Aug 15, 2017 0.0221 0.0305 0.0221 0.0290 363,583 -0.00(-2.68%)
Aug 14, 2017 0.0293 0.0306 0.0259 0.0298 47,080 +0.00(+2.76%)
Aug 11, 2017 0.0308 0.0308 0.0246 0.0290 369,634 -0.00(-6.45%)
Aug 10, 2017 0.0318 0.0325 0.0295 0.0310 328,603 -0.00(-4.59%)
Aug 09, 2017 0.0300 0.0325 0.0300 0.0325 80,370 +0.00(+0.12%)
Aug 08, 2017 0.0375 0.0386 0.0300 0.0324 267,864 -0.01(-15.93%)
Aug 07, 2017 0.0410 0.0410 0.0364 0.0386 32,223 -0.00(-2.28%)
Aug 04, 2017 0.0377 0.0415 0.0350 0.0395 203,734 +0.00(+5.22%)
Aug 03, 2017 0.0400 0.0400 0.0351 0.0375 42,869 -0.00(-6.15%)
Aug 02, 2017 0.0352 0.0408 0.0351 0.0400 43,367 +0.00(+5.96%)
Aug 01, 2017 0.0325 0.0411 0.0325 0.0377 64,013 +0.01(+20.22%)
Jul 31, 2017 0.0400 0.0415 0.0314 0.0314 160,000 -0.01(-21.50%)
Jul 28, 2017 0.0400 0.0400 0.0343 0.0400 31,444 +0.00(+1.27%)
Jul 27, 2017 0.0395 0.0415 0.0270 0.0395 33,962 +0.00(+3.95%)
Jul 26, 2017 0.0340 0.0380 0.0340 0.0380 325,891 +0.01(+22.46%)
Jul 25, 2017 0.0300 0.0330 0.0295 0.0310 216,711 -0.00(-5.68%)
Jul 24, 2017 0.0330 0.0330 0.0295 0.0329 95,416 -0.00(-0.21%)
Jul 21, 2017 0.0329 0.0330 0.0295 0.0330 3,988 +0.00(+9.90%)
Jul 20, 2017 0.0330 0.0330 0.0295 0.0300 62,000 -0.00(-8.81%)
Jul 19, 2017 0.0295 0.0330 0.0295 0.0329 14,736 -0.00(-2.82%)
Jul 18, 2017 0.0353 0.0353 0.0295 0.0339 41,202 -0.00(-2.84%)
Jul 17, 2017 0.0360 0.0360 0.0295 0.0348 57,683 +0.00(+2.61%)
Jul 14, 2017 0.0295 0.0360 0.0295 0.0340 48,473 +0.00(+15.11%)
Jul 13, 2017 0.0320 0.0329 0.0285 0.0295 48,650 -0.00(-7.81%)
Jul 12, 2017 0.0280 0.0320 0.0280 0.0320 98,753 +0.00(+3.23%)
Jul 11, 2017 0.0320 0.0320 0.0310 0.0310 166,350 -0.00(-3.22%)
Jul 10, 2017 0.0352 0.0352 0.0320 0.0320 15,623 +0.00(+0.09%)
Jul 07, 2017 0.0334 0.0355 0.0320 0.0320 11,325 -0.00(-8.57%)
Jul 06, 2017 0.0370 0.0370 0.0302 0.0350 30,605 -0.00(-3.90%)
Jul 05, 2017 0.0281 0.0369 0.0281 0.0364 22,222 +0.00(+5.56%)
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.