Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambase Corp (OP: ABCP )

0.2191 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Dec 29, 2017 0.2900 0.2900 0.2900 0 +0.01(+2.84%)
Dec 28, 2017 0.2820 0.2820 0.2820 0.2820 4,501 -0.00(-0.35%)
Dec 27, 2017 0.2750 0.2895 0.2710 0.2830 24,292 +0.00(+0.71%)
Dec 26, 2017 0.2900 0.2990 0.2710 0.2810 26,571 -0.02(-6.02%)
Dec 22, 2017 0.2800 0.2990 0.2800 0.2990 10,105 +0.02(+6.79%)
Dec 21, 2017 0.2600 0.2800 0.2600 0.2800 812,994 +0.04(+16.67%)
Dec 20, 2017 0.2575 0.2700 0.2325 0.2400 62,620 -0.03(-11.11%)
Dec 19, 2017 0.2850 0.2850 0.2700 0.2700 23,019 -0.01(-3.57%)
Dec 18, 2017 0.3000 0.3000 0.2800 0.2800 50,297 +0.00(+0.00%)
Dec 15, 2017 0.2840 0.2880 0.2800 0.2800 24,164 +0.01(+3.70%)
Dec 14, 2017 0.2800 0.3000 0.2700 0.2700 41,106 -0.01(-3.57%)
Dec 13, 2017 0.3000 0.3080 0.2800 0.2800 12,094 +0.00(+0.00%)
Dec 12, 2017 0.3500 0.3500 0.2800 0.2800 45,576 -0.09(-25.33%)
Dec 11, 2017 0.2800 0.3750 0.2800 0.3750 19,600 +0.09(+33.93%)
Dec 07, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 06, 2017 0.3020 0.3020 0.2800 0.2800 35,694 +0.01(+3.70%)
Dec 05, 2017 0.2690 0.2700 0.2690 0.2700 11,090 +0.01(+1.89%)
Dec 04, 2017 0.2670 0.2670 0.2670 0.2650 369,623 -0.00(-0.82%)
Dec 01, 2017 0.2620 0.2690 0.2600 0.2672 20,000 -0.00(-0.67%)
Nov 30, 2017 0.2690 0.2690 0.2690 0.2690 1,098 +0.00(+0.00%)
Nov 28, 2017 0.2690 0.2690 0.2690 45 +0.01(+3.46%)
Nov 27, 2017 0.2540 0.2850 0.2500 0.2600 979,499 +0.03(+13.04%)
Nov 24, 2017 0.2400 0.2400 0.2300 0.2300 15,000 -0.00(-2.13%)
Nov 22, 2017 0.2366 0.2400 0.2250 0.2350 11,244 -0.00(-1.67%)
Nov 21, 2017 0.2400 0.2414 0.2310 0.2390 48,900 +0.02(+8.64%)
Nov 20, 2017 0.2200 0.2392 0.2200 0.2200 11,763 -0.01(-4.35%)
Nov 17, 2017 0.2280 0.2400 0.2200 0.2300 28,460 +0.00(+0.00%)
Nov 16, 2017 0.2250 0.2300 0.2000 0.2300 127,903 +0.01(+4.55%)
Nov 15, 2017 0.2300 0.2300 0.2175 0.2200 11,500 -0.01(-4.35%)
Nov 14, 2017 0.2620 0.2632 0.2200 0.2300 10,083 -0.04(-13.21%)
Nov 13, 2017 0.2650 0.2650 0.2650 0.2650 106 -0.01(-1.85%)
Nov 10, 2017 0.2725 0.2725 0.2700 0.2700 2,610 -0.01(-1.82%)
Nov 09, 2017 0.2775 0.2775 0.2690 0.2750 34,847 +0.00(+0.00%)
Nov 03, 2017 0.2750 0.2750 0.2750 78 -0.01(-1.79%)
Nov 01, 2017 0.2800 0.2800 0.2800 50 +0.02(+7.69%)
Oct 27, 2017 0.2600 0.2600 0.2600 4 +0.00(+0.00%)
Oct 26, 2017 0.2620 0.2620 0.2600 0.2600 18,603 +0.00(+0.00%)
Oct 25, 2017 0.2600 0.2600 0.2600 0.2600 3,762 +0.00(+0.00%)
Oct 24, 2017 0.2600 0.2600 0.2600 0.2600 2,018 -0.02(-7.14%)
Oct 23, 2017 0.2815 0.2815 0.2600 0.2800 277,187 +0.00(+0.00%)
Oct 19, 2017 0.2800 0.2800 0.2800 28 +0.00(+0.00%)
Oct 18, 2017 0.2800 0.2820 0.2800 0.2800 15,100 +0.00(+0.00%)
Oct 16, 2017 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 13, 2017 0.2768 0.3000 0.2700 0.3000 155,683 -0.00(-1.32%)
Oct 11, 2017 0.3040 0.3040 0.3040 0 -0.02(-5.00%)
Oct 10, 2017 0.3200 0.3251 0.2700 0.3200 21,447 +0.09(+36.17%)
Oct 06, 2017 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Oct 05, 2017 0.2100 0.2100 0.2100 0.2100 302 +0.00(+0.05%)
Oct 04, 2017 0.2000 0.2099 0.1900 0.2099 8,500 +0.05(+31.19%)
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.