FinancialContent is the trusted provider of stock market information to the media industry.
Amarantus Bioscience Holdings Inc (OP: AMBS)
0.0131 USD  -0.0001 (-0.76%)
Official Closing Price  /  Updated: 2:51 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2020 0.0132 0.0132 0.0120 0.0131 34,636 -0.00(-0.76%)
Jan 27, 2020 0.0120 0.0132 0.0120 0.0132 298,286 +0.00(+1.54%)
Jan 24, 2020 0.0131 0.0134 0.0110 0.0130 230,300 +0.00(+3.17%)
Jan 23, 2020 0.0117 0.0134 0.0103 0.0126 158,800 +0.00(+14.55%)
Jan 22, 2020 0.0115 0.0130 0.0110 0.0110 566,378 -0.00(-8.33%)
Jan 21, 2020 0.0148 0.0148 0.0111 0.0120 227,262 -0.00(-19.46%)
Jan 17, 2020 0.0139 0.0149 0.0110 0.0149 733,700 +0.00(+19.20%)
Jan 16, 2020 0.0140 0.0140 0.0125 0.0125 458,424 -0.00(-10.71%)
Jan 15, 2020 0.0130 0.0145 0.0125 0.0140 166,801 +0.00(+12.00%)
Jan 14, 2020 0.0126 0.0130 0.0125 0.0125 161,757 +0.00(+0.00%)
Jan 13, 2020 0.0133 0.0149 0.0125 0.0125 243,005 +0.00(+0.00%)
Jan 10, 2020 0.0138 0.0138 0.0125 0.0125 504,000 -0.00(-9.42%)
Jan 09, 2020 0.0125 0.0147 0.0120 0.0138 859,009 +0.00(+15.00%)
Jan 08, 2020 0.0120 0.0132 0.0113 0.0120 360,666 +0.00(+9.09%)
Jan 07, 2020 0.0139 0.0140 0.0109 0.0110 847,231 -0.00(-20.86%)
Jan 06, 2020 0.0135 0.0140 0.0120 0.0139 1,006,141 +0.00(+2.96%)
Jan 03, 2020 0.0120 0.0150 0.0111 0.0135 536,900 +0.00(+28.57%)
Jan 02, 2020 0.0135 0.0135 0.0102 0.0105 1,974,877 -0.00(-19.85%)
Dec 31, 2019 0.0132 0.0135 0.0111 0.0131 1,889,100 +0.00(+0.00%)
Dec 30, 2019 0.0131 0.0158 0.0131 0.0131 1,346,488 -0.00(-3.68%)
Dec 27, 2019 0.0135 0.0145 0.0130 0.0136 1,448,800 -0.00(-2.16%)
Dec 26, 2019 0.0131 0.0165 0.0130 0.0139 2,226,374 +0.00(+2.96%)
Dec 24, 2019 0.0130 0.0136 0.0130 0.0135 550,300 +0.00(+0.00%)
Dec 23, 2019 0.0150 0.0164 0.0131 0.0135 437,910 -0.00(-4.93%)
Dec 20, 2019 0.0150 0.0158 0.0131 0.0142 1,502,600 -0.00(-2.07%)
Dec 19, 2019 0.0136 0.0151 0.0136 0.0145 529,332 +0.00(+10.69%)
Dec 18, 2019 0.0145 0.0155 0.0131 0.0131 546,772 +0.00(+0.00%)
Dec 17, 2019 0.0140 0.0165 0.0131 0.0131 4,010,051 -0.00(-12.67%)
Dec 16, 2019 0.0149 0.0160 0.0149 0.0150 847,837 +0.00(+0.00%)
Dec 13, 2019 0.0175 0.0175 0.0150 0.0150 364,800 -0.00(-1.32%)
Dec 12, 2019 0.0160 0.0163 0.0152 0.0152 461,704 -0.00(-1.94%)
Dec 11, 2019 0.0170 0.0170 0.0153 0.0155 593,610 -0.00(-12.43%)
Dec 10, 2019 0.0155 0.0190 0.0153 0.0177 969,760 +0.00(+16.45%)
Dec 09, 2019 0.0177 0.0180 0.0152 0.0152 421,276 -0.00(-13.64%)
Dec 06, 2019 0.0176 0.0176 0.0152 0.0176 525,600 +0.00(+0.57%)
Dec 05, 2019 0.0158 0.0180 0.0158 0.0175 461,294 -0.00(-1.13%)
Dec 04, 2019 0.0165 0.0177 0.0158 0.0177 718,803 +0.00(+14.19%)
Dec 03, 2019 0.0162 0.0162 0.0147 0.0155 406,600 -0.00(-4.91%)
Dec 02, 2019 0.0151 0.0164 0.0150 0.0163 142,852 +0.00(+5.16%)
Nov 29, 2019 0.0155 0.0155 0.0120 0.0155 817,000 +0.00(+0.65%)
Nov 27, 2019 0.0154 0.0154 0.0124 0.0154 218,200 +0.00(+11.59%)
Nov 26, 2019 0.0122 0.0150 0.0120 0.0138 855,945 -0.00(-4.17%)
Nov 25, 2019 0.0150 0.0164 0.0122 0.0144 720,266 -0.00(-4.64%)
Nov 22, 2019 0.0141 0.0151 0.0136 0.0151 521,800 +0.00(+6.34%)
Nov 21, 2019 0.0149 0.0170 0.0140 0.0142 601,145 -0.00(-8.39%)
Nov 20, 2019 0.0143 0.0155 0.0135 0.0155 394,770 +0.00(+9.93%)
Nov 19, 2019 0.0159 0.0159 0.0141 0.0141 487,078 -0.00(-11.32%)
Nov 18, 2019 0.0165 0.0165 0.0131 0.0159 349,082 -0.00(-3.64%)
Nov 15, 2019 0.0143 0.0177 0.0130 0.0165 463,700 -0.00(-6.78%)
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%)
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.