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: 3:54 PM EDT, May 3, 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 (%)
Feb 28, 2018 0.1089 0.1090 0.0855 0.0976 78,358 +0.00(+1.14%)
Feb 27, 2018 0.0910 0.1100 0.0910 0.0965 355,741 +0.01(+13.40%)
Feb 26, 2018 0.0819 0.1100 0.0819 0.0851 865,861 +0.01(+8.27%)
Feb 23, 2018 0.0780 0.0830 0.0750 0.0786 112,351 +0.00(+0.77%)
Feb 22, 2018 0.0873 0.0761 0.0780 107,124 +0.00(+2.50%)
Feb 21, 2018 0.0760 0.0879 0.0760 0.0761 10,670 +0.00(+0.13%)
Feb 20, 2018 0.0870 0.0890 0.0760 0.0760 92,540 -0.01(-6.52%)
Feb 16, 2018 0.0813 0.0813 0.0813 0 -0.01(-8.03%)
Feb 15, 2018 0.0890 0.0890 0.0777 0.0884 26,540 +0.00(+0.45%)
Feb 14, 2018 0.0800 0.0880 0.0760 0.0880 67,049 +0.01(+10.00%)
Feb 13, 2018 0.0790 0.0890 0.0790 0.0800 8,267 +0.00(+5.26%)
Feb 12, 2018 0.0760 0.0787 0.0750 0.0760 161,100 +0.00(+1.33%)
Feb 09, 2018 0.0779 0.0780 0.0750 0.0750 119,063 -0.00(-0.13%)
Feb 08, 2018 0.0750 0.0880 0.0750 0.0751 115,001 +0.00(+0.13%)
Feb 07, 2018 0.0750 0.0750 0.0750 164,808 +0.00(+0.00%)
Feb 06, 2018 0.0750 0.0750 0.0750 164,808 -0.01(-8.54%)
Feb 05, 2018 0.0875 0.0900 0.0800 0.0820 313,081 -0.01(-6.29%)
Feb 02, 2018 0.0875 0.0950 0.0875 0.0875 52,511 +0.00(+0.00%)
Feb 01, 2018 0.0984 0.0984 0.0875 0.0875 305,237 -0.01(-5.41%)
Jan 31, 2018 0.0950 0.0986 0.0900 0.0925 286,232 -0.00(-3.54%)
Jan 30, 2018 0.1050 0.1050 0.0950 0.0959 279,055 -0.01(-8.68%)
Jan 29, 2018 0.1048 0.1050 0.0980 0.1050 253,914 +0.00(+3.41%)
Jan 26, 2018 0.0990 0.1050 0.0901 0.1015 524,002 +0.01(+12.82%)
Jan 25, 2018 0.0800 0.1000 0.0800 0.0900 347,548 +0.00(+5.88%)
Jan 24, 2018 0.0930 0.1000 0.0850 0.0850 354,315 +0.00(+0.00%)
Jan 23, 2018 0.0752 0.0999 0.0752 0.0850 151,679 +0.01(+6.25%)
Jan 22, 2018 0.0885 0.0900 0.0800 0.0800 169,169 -0.01(-7.73%)
Jan 19, 2018 0.0675 0.0900 0.0675 0.0867 163,468 -0.00(-3.67%)
Jan 18, 2018 0.1175 0.1175 0.0780 0.0900 99,429 -0.01(-9.00%)
Jan 17, 2018 0.0722 0.1000 0.0710 0.0989 370,550 +0.03(+37.36%)
Jan 16, 2018 0.0800 0.0900 0.0620 0.0720 759,213 -0.02(-17.72%)
Jan 12, 2018 0.0875 0.0875 0.0875 0 -0.00(-2.77%)
Jan 11, 2018 0.0975 0.1000 0.0820 0.0900 610,194 -0.01(-6.98%)
Jan 10, 2018 0.1001 0.1001 0.0930 0.0968 195,645 -0.00(-3.25%)
Jan 09, 2018 0.1220 0.1350 0.0800 0.1000 1,462,858 -0.03(-23.08%)
Jan 08, 2018 0.1250 0.1399 0.1201 0.1300 201,492 +0.01(+4.00%)
Jan 05, 2018 0.1400 0.1400 0.1250 0.1250 328,437 -0.01(-6.28%)
Jan 04, 2018 0.1321 0.1380 0.1250 0.1334 418,268 +0.00(+2.44%)
Jan 03, 2018 0.1410 0.1500 0.1300 0.1302 458,388 -0.01(-4.96%)
Jan 02, 2018 0.1500 0.1500 0.1300 0.1370 449,486 -0.00(-2.84%)
Dec 29, 2017 0.1410 0.1410 0.1410 0 -0.00(-2.62%)
Dec 28, 2017 0.1600 0.1600 0.1301 0.1448 438,861 +0.00(+3.43%)
Dec 27, 2017 0.1640 0.1640 0.1300 0.1400 1,065,547 -0.01(-8.50%)
Dec 26, 2017 0.1400 0.1670 0.1350 0.1530 1,066,890 +0.03(+22.40%)
Dec 22, 2017 0.1245 0.1400 0.1200 0.1250 1,017,078 +0.00(+0.00%)
Dec 21, 2017 0.1260 0.1600 0.1100 0.1250 1,932,985 +0.01(+11.61%)
Dec 20, 2017 0.1000 0.1260 0.0916 0.1120 2,705,113 +0.03(+33.33%)
Dec 19, 2017 0.1730 0.2085 0.0815 0.0840 8,777,923 -0.10(-53.33%)
Dec 18, 2017 0.1205 0.1870 0.1160 0.1800 4,222,447 +0.07(+57.89%)
Dec 15, 2017 0.0760 0.1340 0.0760 0.1140 5,384,807 +0.04(+46.15%)
Dec 14, 2017 0.0698 0.0790 0.0688 0.0780 1,575,117 +0.01(+20.00%)
Dec 13, 2017 0.0600 0.0700 0.0590 0.0650 1,770,889 +0.01(+11.11%)
Dec 12, 2017 0.0550 0.0645 0.0537 0.0585 1,230,607 +0.00(+5.41%)
Dec 11, 2017 0.0500 0.0645 0.0500 0.0555 1,089,469 +0.00(+8.82%)
Dec 08, 2017 0.0445 0.0590 0.0430 0.0510 1,119,087 +0.01(+18.60%)
Dec 07, 2017 0.0320 0.0431 0.0320 0.0430 1,084,893 +0.01(+30.70%)
Dec 06, 2017 0.0360 0.0360 0.0329 0.0329 292,068 +0.00(+2.97%)
Dec 05, 2017 0.0360 0.0360 0.0230 0.0319 221,371 +0.00(+6.50%)
Dec 04, 2017 0.0295 0.0300 0.0238 0.0300 273,433 +0.00(+1.69%)
Dec 01, 2017 0.0231 0.0295 0.0231 0.0295 654,662 +0.01(+30.92%)
Nov 30, 2017 0.0225 0.0234 0.0225 0.0225 43,714 -0.00(-8.40%)
Nov 29, 2017 0.0255 0.0283 0.0230 0.0246 149,990 +0.00(+9.82%)
Nov 28, 2017 0.0235 0.0235 0.0224 0.0224 37,565 -0.00(-0.44%)
Nov 27, 2017 0.0225 0.0278 0.0225 0.0225 40,316 +0.00(+0.45%)
Nov 24, 2017 0.0284 0.0289 0.0224 0.0224 158,883 -0.00(-10.76%)
Nov 22, 2017 0.0289 0.0289 0.0251 0.0251 65,137 +0.00(+0.00%)
Nov 21, 2017 0.0257 0.0289 0.0243 0.0251 164,725 +0.00(+2.66%)
Nov 20, 2017 0.0260 0.0260 0.0244 0.0244 907 -0.00(-2.20%)
Nov 17, 2017 0.0216 0.0250 0.0216 0.0250 310,946 +0.00(+10.62%)
Nov 16, 2017 0.0227 0.0258 0.0216 0.0226 55,795 +0.00(+4.63%)
Nov 15, 2017 0.0230 0.0244 0.0207 0.0216 365,226 -0.00(-8.67%)
Nov 14, 2017 0.0212 0.0250 0.0207 0.0237 254,132 +0.00(+11.82%)
Nov 13, 2017 0.0224 0.0260 0.0207 0.0211 433,164 -0.00(-15.40%)
Nov 10, 2017 0.0221 0.0265 0.0221 0.0250 285,209 +0.00(+4.17%)
Nov 09, 2017 0.0250 0.0250 0.0221 0.0240 383,232 -0.00(-5.14%)
Nov 08, 2017 0.0255 0.0256 0.0100 0.0253 515,448 +0.00(+1.20%)
Nov 07, 2017 0.0275 0.0275 0.0226 0.0250 338,939 -0.00(-11.32%)
Nov 06, 2017 0.0235 0.0300 0.0235 0.0282 159,073 -0.00(-5.72%)
Nov 03, 2017 0.0252 0.0300 0.0252 0.0299 211,792 -0.00(-0.33%)
Nov 02, 2017 0.0300 0.0300 0.0300 0.0300 36,187 +0.00(+9.09%)
Nov 01, 2017 0.0299 0.0300 0.0275 0.0275 227,871 +0.00(+0.00%)
Oct 31, 2017 0.0300 0.0300 0.0273 0.0275 28,684 -0.00(-8.25%)
Oct 30, 2017 0.0280 0.0300 0.0261 0.0300 112,656 +0.00(+0.01%)
Oct 27, 2017 0.0270 0.0300 0.0270 0.0300 10,843 +0.00(+4.06%)
Oct 26, 2017 0.0300 0.0300 0.0288 0.0288 28,100 -0.00(-4.00%)
Oct 25, 2017 0.0290 0.0300 0.0290 0.0300 5,667 +0.00(+3.45%)
Oct 24, 2017 0.0275 0.0300 0.0275 0.0290 38,503 -0.00(-3.33%)
Oct 23, 2017 0.0309 0.0309 0.0300 0.0300 74,785 -0.00(-2.76%)
Oct 20, 2017 0.0295 0.0309 0.0271 0.0308 93,190 +0.00(+0.16%)
Oct 19, 2017 0.0308 0.0308 0.0308 0.0308 25,707 -0.00(-0.29%)
Oct 18, 2017 0.0300 0.0309 0.0300 0.0309 25,026 +0.00(+2.97%)
Oct 17, 2017 0.0300 0.0305 0.0300 0.0300 105,801 -0.00(-3.23%)
Oct 16, 2017 0.0300 0.0310 0.0300 0.0310 9,368 -0.00(-3.73%)
Oct 13, 2017 0.0300 0.0323 0.0300 0.0322 99,186 +0.00(+7.33%)
Oct 12, 2017 0.0300 0.0323 0.0300 0.0300 150,287 -0.00(-7.34%)
Oct 11, 2017 0.0302 0.0324 0.0300 0.0324 127,656 +0.00(+6.15%)
Oct 10, 2017 0.0305 0.0305 0.0305 0.0305 250 -0.00(-3.02%)
Oct 09, 2017 0.0300 0.0324 0.0300 0.0314 11,948 +0.00(+3.11%)
Oct 06, 2017 0.0309 0.0309 0.0305 0.0305 52,453 -0.00(-6.15%)
Oct 05, 2017 0.0303 0.0325 0.0300 0.0325 18,122 +0.00(+0.00%)
Oct 04, 2017 0.0310 0.0325 0.0310 0.0325 37,658 +0.00(+4.84%)
Oct 03, 2017 0.0325 0.0334 0.0310 0.0310 177,475 -0.00(-4.32%)
Oct 02, 2017 0.0318 0.0324 0.0310 0.0324 42,288 +0.00(+1.25%)
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%)
Jul 03, 2017 0.0367 0.0367 0.0290 0.0345 19,306 -0.00(-4.98%)
Jun 30, 2017 0.0310 0.0368 0.0310 0.0363 22,368 +0.00(+9.36%)
Jun 29, 2017 0.0331 0.0332 0.0331 0.0332 15,100 +0.00(+10.67%)
Jun 28, 2017 0.0301 0.0335 0.0300 0.0300 35,421 -0.00(-4.76%)
Jun 27, 2017 0.0360 0.0360 0.0315 0.0315 23,915 -0.00(-3.18%)
Jun 26, 2017 0.0343 0.0360 0.0325 0.0325 7,589 -0.00(-1.11%)
Jun 23, 2017 0.0329 0.0329 0.0288 0.0329 33,017 -0.00(-1.33%)
Jun 22, 2017 0.0380 0.0380 0.0250 0.0333 370,346 -0.00(-9.88%)
Jun 21, 2017 0.0285 0.0380 0.0285 0.0370 274,000 +0.00(+15.44%)
Jun 20, 2017 0.0285 0.0360 0.0285 0.0321 39,254 -0.00(-1.81%)
Jun 19, 2017 0.0350 0.0350 0.0293 0.0326 70,007 +0.00(+8.08%)
Jun 16, 2017 0.0300 0.0360 0.0300 0.0302 35,671 +0.00(+0.33%)
Jun 15, 2017 0.0310 0.0335 0.0200 0.0301 875,991 -0.01(-18.65%)
Jun 14, 2017 0.0334 0.0370 0.0334 0.0370 113,030 +0.01(+19.35%)
Jun 13, 2017 0.0313 0.0338 0.0310 0.0310 32,002 -0.00(-3.05%)
Jun 12, 2017 0.0338 0.0338 0.0310 0.0320 277,400 -0.00(-1.92%)
Jun 09, 2017 0.0330 0.0330 0.0322 0.0326 69,579 -0.00(-1.20%)
Jun 08, 2017 0.0330 0.0330 0.0326 0.0330 320,245 -0.00(-1.15%)
Jun 07, 2017 0.0326 0.0349 0.0326 0.0334 194,096 -0.00(-7.02%)
Jun 06, 2017 0.0327 0.0378 0.0326 0.0359 146,599 -0.00(-1.37%)
Jun 05, 2017 0.0325 0.0379 0.0310 0.0364 223,214 +0.00(+4.00%)
Jun 02, 2017 0.0351 0.0382 0.0310 0.0350 142,600 -0.00(-1.52%)
Jun 01, 2017 0.0360 0.0388 0.0351 0.0355 95,100 -0.00(-10.25%)
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.