FinancialContent is the trusted provider of stock market information to the media industry.
Amarantus Bioscience Holdings Inc (OP: AMBS)
0.0177 USD  UNCHANGED
Official Closing Price  /  Updated: 3:28 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 14, 2019 0.0133 0.0177 0.0133 0.0177 34,491 +0.00(+0.00%)
Nov 13, 2019 0.0160 0.0177 0.0131 0.0177 443,220 -0.00(-0.56%)
Nov 12, 2019 0.0171 0.0179 0.0160 0.0178 25,461 +0.00(+4.09%)
Nov 11, 2019 0.0160 0.0172 0.0150 0.0171 270,790 +0.00(+6.88%)
Nov 08, 2019 0.0140 0.0160 0.0139 0.0160 743,900 +0.00(+0.00%)
Nov 07, 2019 0.0150 0.0160 0.0150 0.0160 2,180 +0.00(+6.67%)
Nov 06, 2019 0.0150 0.0150 0.0140 0.0150 107,278 -0.00(-6.25%)
Nov 05, 2019 0.0146 0.0199 0.0140 0.0160 524,152 +0.00(+3.23%)
Nov 04, 2019 0.0150 0.0198 0.0150 0.0155 235,230 -0.00(-11.93%)
Nov 01, 2019 0.0160 0.0200 0.0160 0.0176 207,900 -0.00(-7.37%)
Oct 31, 2019 0.0160 0.0194 0.0160 0.0190 460,022 +0.00(+5.56%)
Oct 30, 2019 0.0190 0.0190 0.0154 0.0180 512,179 -0.00(-5.26%)
Oct 29, 2019 0.0189 0.0200 0.0164 0.0190 350,355 +0.00(+0.53%)
Oct 28, 2019 0.0195 0.0195 0.0160 0.0189 211,222 -0.00(-0.53%)
Oct 25, 2019 0.0123 0.0190 0.0123 0.0190 1,071,200 +0.00(+27.52%)
Oct 24, 2019 0.0149 0.0149 0.0120 0.0149 901,006 +0.00(+0.00%)
Oct 23, 2019 0.0112 0.0149 0.0111 0.0149 488,547 +0.00(+0.00%)
Oct 22, 2019 0.0146 0.0150 0.0146 0.0149 60,260 +0.00(+2.05%)
Oct 21, 2019 0.0101 0.0150 0.0101 0.0146 543,382 +0.00(+22.69%)
Oct 18, 2019 0.0130 0.0130 0.0106 0.0119 766,800 -0.00(-1.65%)
Oct 17, 2019 0.0140 0.0140 0.0114 0.0121 633,749 +0.00(+0.83%)
Oct 16, 2019 0.0150 0.0165 0.0116 0.0120 478,754 -0.00(-20.00%)
Oct 15, 2019 0.0125 0.0167 0.0125 0.0150 224,636 -0.00(-11.24%)
Oct 14, 2019 0.0143 0.0169 0.0141 0.0169 125,933 +0.00(+18.18%)
Oct 11, 2019 0.0144 0.0144 0.0132 0.0143 76,100 +0.00(+2.14%)
Oct 10, 2019 0.0111 0.0149 0.0111 0.0140 379,356 +0.00(+12.00%)
Oct 09, 2019 0.0130 0.0130 0.0110 0.0125 226,885 -0.00(-3.10%)
Oct 08, 2019 0.0156 0.0156 0.0110 0.0129 2,410,650 -0.00(-0.77%)
Oct 07, 2019 0.0157 0.0157 0.0123 0.0130 409,418 -0.00(-6.47%)
Oct 04, 2019 0.0134 0.0159 0.0129 0.0139 619,400 +0.00(+3.73%)
Oct 03, 2019 0.0150 0.0168 0.0134 0.0134 601,542 +0.00(+0.75%)
Oct 02, 2019 0.0178 0.0178 0.0133 0.0133 651,646 -0.00(-25.70%)
Oct 01, 2019 0.0133 0.0179 0.0133 0.0179 61,019 -0.00(-0.56%)
Sep 30, 2019 0.0130 0.0180 0.0130 0.0180 120,364 +0.00(+35.34%)
Sep 27, 2019 0.0139 0.0188 0.0131 0.0133 163,300 +0.00(+2.31%)
Sep 26, 2019 0.0135 0.0140 0.0130 0.0130 1,105,742 -0.00(-12.16%)
Sep 25, 2019 0.0130 0.0195 0.0130 0.0148 1,035,335 +0.00(+10.45%)
Sep 24, 2019 0.0155 0.0155 0.0133 0.0134 1,370,316 -0.00(-13.55%)
Sep 23, 2019 0.0180 0.0190 0.0145 0.0155 1,003,327 -0.00(-13.89%)
Sep 20, 2019 0.0190 0.0190 0.0160 0.0180 504,500 +0.00(+8.43%)
Sep 19, 2019 0.0200 0.0200 0.0166 0.0166 705,301 -0.00(-15.74%)
Sep 18, 2019 0.0214 0.0228 0.0197 0.0197 664,008 +0.00(+0.00%)
Sep 17, 2019 0.0190 0.0240 0.0190 0.0197 169,228 -0.00(-7.51%)
Sep 16, 2019 0.0200 0.0213 0.0190 0.0213 296,662 +0.00(+7.04%)
Sep 13, 2019 0.0172 0.0200 0.0155 0.0199 689,600 +0.00(+10.56%)
Sep 12, 2019 0.0200 0.0200 0.0150 0.0180 822,442 +0.00(+9.09%)
Sep 11, 2019 0.0185 0.0185 0.0155 0.0165 351,090 -0.00(-11.76%)
Sep 10, 2019 0.0200 0.0220 0.0168 0.0187 697,983 -0.00(-6.50%)
Sep 09, 2019 0.0200 0.0212 0.0195 0.0200 71,670 -0.00(-8.26%)
Sep 06, 2019 0.0199 0.0220 0.0199 0.0218 415,300 +0.00(+9.55%)
Sep 05, 2019 0.0190 0.0199 0.0140 0.0199 27,073 +0.00(+4.74%)
Sep 04, 2019 0.0172 0.0190 0.0161 0.0190 32,560 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.