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

Ambase Corp (OP: ABCP )

0.3325 -0.0073 (-2.15%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 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 (%)
Jul 31, 2013 1.180 1.210 1.180 1.200 331,790 +0.01(+0.84%)
Jul 30, 2013 1.120 1.190 1.120 1.190 423,198 +0.07(+6.25%)
Jul 29, 2013 1.100 1.130 1.100 1.120 252,091 +0.02(+1.82%)
Jul 26, 2013 1.100 1.100 1.080 1.100 41,000 +0.01(+0.92%)
Jul 25, 2013 1.110 1.110 1.080 1.090 13,800 +0.01(+0.93%)
Jul 24, 2013 1.120 1.120 1.070 1.080 175,000 -0.03(-2.70%)
Jul 23, 2013 1.100 1.110 1.100 1.110 11,300 +0.01(+0.91%)
Jul 22, 2013 1.070 1.100 1.060 1.100 70,998 +0.02(+1.85%)
Jul 19, 2013 1.080 1.080 1.080 1.080 8,900 +0.00(+0.00%)
Jul 18, 2013 1.100 1.100 1.080 1.080 5,645 -0.02(-1.82%)
Jul 17, 2013 1.100 1.100 1.090 1.100 8,859 +0.01(+0.92%)
Jul 16, 2013 1.100 1.100 1.090 1.090 1,500 -0.01(-0.91%)
Jul 15, 2013 1.080 1.100 1.070 1.100 50,233 +0.04(+3.77%)
Jul 12, 2013 1.069 1.080 1.060 1.060 63,935 -0.01(-0.93%)
Jul 11, 2013 1.080 1.110 1.060 1.070 501,918 +0.00(+0.00%)
Jul 10, 2013 1.000 1.070 1.000 1.070 7,750 +0.07(+7.00%)
Jul 09, 2013 0.9900 1.000 0.9900 1.000 7,122 +0.02(+2.04%)
Jul 08, 2013 0.9200 1.000 0.9200 0.9800 125,824 +0.07(+7.69%)
Jul 05, 2013 0.9000 0.9300 0.9000 0.9100 95,600 +0.01(+1.11%)
Jul 03, 2013 0.9300 0.9300 0.9000 0.9000 59,884 +0.00(+0.00%)
Jul 02, 2013 0.9700 0.9700 0.9000 0.9000 751,693 -0.07(-7.22%)
Jul 01, 2013 0.8500 0.9800 0.8500 0.9700 230,043 +0.12(+14.12%)
Jun 28, 2013 0.8450 0.8500 0.8450 0.8500 32,480 +0.00(+0.00%)
Jun 27, 2013 0.8400 0.8600 0.8400 0.8500 4,200 -0.01(-1.16%)
Jun 26, 2013 0.8700 0.8700 0.8500 0.8600 78,108 -0.03(-3.37%)
Jun 25, 2013 0.9300 0.9300 0.8550 0.8900 141,064 -0.04(-4.30%)
Jun 24, 2013 1.110 1.110 0.8800 0.9300 469,507 -0.18(-16.22%)
Jun 20, 2013 1.110 1.110 1.110 1.110 0 -0.01(-0.89%)
Jun 19, 2013 1.130 1.130 1.120 1.120 54,425 -0.01(-0.88%)
Jun 18, 2013 1.120 1.130 1.120 1.130 25,903 +0.01(+0.89%)
Jun 17, 2013 1.130 1.140 1.120 1.120 38,048 -0.01(-0.88%)
Jun 14, 2013 1.140 1.150 1.130 1.130 35,153 +0.00(+0.00%)
Jun 13, 2013 1.130 1.130 1.130 1.130 14,620 -0.01(-0.88%)
Jun 12, 2013 1.131 1.140 1.131 1.140 1,100 +0.01(+0.88%)
Jun 11, 2013 1.160 1.160 1.130 1.130 34,802 -0.03(-2.59%)
Jun 10, 2013 1.140 1.170 1.140 1.160 64,656 +0.00(+0.00%)
Jun 07, 2013 1.160 1.160 1.150 1.160 17,100 +0.00(+0.00%)
Jun 06, 2013 1.160 1.160 1.160 1.160 133,450 +0.00(+0.00%)
Jun 05, 2013 1.160 1.160 1.140 1.160 123,535 +0.00(+0.00%)
Jun 04, 2013 1.160 1.160 1.160 1.160 19,600 +0.00(+0.00%)
Jun 03, 2013 1.150 1.160 1.150 1.160 64,548 -0.01(-0.85%)
May 31, 2013 1.160 1.170 1.160 1.170 17,500 +0.00(+0.00%)
May 30, 2013 1.170 1.170 1.150 1.170 54,702 +0.02(+1.74%)
May 29, 2013 1.150 1.150 1.150 1.150 150 -0.03(-2.54%)
May 28, 2013 1.150 1.180 1.150 1.180 132,436 +0.02(+1.72%)
May 24, 2013 1.150 1.180 1.150 1.160 34,177 +0.01(+0.87%)
May 23, 2013 1.160 1.170 1.150 1.150 92,034 -0.02(-1.71%)
May 22, 2013 1.160 1.180 1.150 1.170 115,570 -0.01(-0.85%)
May 21, 2013 1.190 1.190 1.150 1.180 56,397 +0.00(+0.00%)
May 20, 2013 1.170 1.180 1.160 1.180 51,457 +0.02(+1.72%)
May 17, 2013 1.160 1.169 1.160 1.160 5,100 -0.01(-0.85%)
May 16, 2013 1.170 1.188 1.170 1.170 17,700 -0.02(-1.52%)
May 15, 2013 1.180 1.190 1.170 1.188 37,040 +0.02(+1.63%)
May 13, 2013 1.170 1.170 1.150 1.169 29,684 -0.01(-0.93%)
May 10, 2013 1.170 1.180 1.170 1.180 12,400 +0.01(+0.85%)
May 09, 2013 1.190 1.190 1.170 1.170 82,700 +0.00(+0.00%)
May 08, 2013 1.180 1.180 1.170 1.170 5,200 -0.01(-0.85%)
May 07, 2013 1.180 1.180 1.180 1.180 200 -0.01(-0.84%)
May 06, 2013 1.210 1.210 1.190 1.190 6,100 +0.01(+0.85%)
May 03, 2013 1.180 1.210 1.180 1.180 15,300 -0.03(-2.48%)
May 02, 2013 1.190 1.210 1.190 1.210 96,800 +0.01(+0.83%)
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.