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

Ambase Corp (OP: ABCP )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 28, 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 (%)
Aug 31, 2015 2.410 2.410 2.410 2.410 158 -0.13(-5.12%)
Aug 28, 2015 2.500 2.540 2.500 2.540 5,000 -0.05(-1.93%)
Aug 27, 2015 2.400 2.590 2.400 2.590 37,954 +0.19(+7.92%)
Aug 26, 2015 2.500 2.500 2.400 2.400 163,200 -0.10(-4.00%)
Aug 25, 2015 2.500 2.500 2.500 2.500 6,200 +0.00(+0.00%)
Aug 24, 2015 2.500 2.504 2.500 2.500 11,500 +0.00(+0.00%)
Aug 21, 2015 2.500 2.520 2.500 2.500 8,753 +0.00(+0.00%)
Aug 20, 2015 2.510 2.520 2.500 2.500 5,809 -0.02(-0.79%)
Aug 19, 2015 2.500 2.520 2.500 2.520 22,400 +0.02(+0.80%)
Aug 18, 2015 2.500 2.510 2.500 2.500 38,700 +0.00(+0.00%)
Aug 17, 2015 2.535 2.535 2.500 2.500 18,135 +0.00(+0.00%)
Aug 14, 2015 2.500 2.500 2.500 2.500 59,225 +0.00(+0.00%)
Aug 13, 2015 2.500 2.500 2.500 2.500 41,339 +0.00(+0.00%)
Aug 12, 2015 2.500 2.510 2.500 2.500 32,976 -0.01(-0.40%)
Aug 11, 2015 2.500 2.520 2.500 2.510 37,522 +0.00(+0.00%)
Aug 10, 2015 2.570 2.570 2.500 2.510 80,306 -0.04(-1.57%)
Aug 07, 2015 2.580 2.590 2.550 2.550 1,000 +0.05(+2.00%)
Aug 06, 2015 2.500 2.590 2.500 2.500 4,626 +0.00(+0.00%)
Aug 05, 2015 2.525 2.525 2.450 2.500 4,100 +0.00(+0.00%)
Aug 04, 2015 2.535 2.535 2.500 2.500 11,256 +0.00(+0.00%)
Aug 03, 2015 2.500 2.525 2.500 2.500 13,841 +0.00(+0.00%)
Jul 31, 2015 2.525 2.525 2.500 2.500 5,372 +0.00(+0.00%)
Jul 30, 2015 2.525 2.525 2.500 2.500 66,800 +0.00(+0.00%)
Jul 29, 2015 2.525 2.525 2.500 2.500 17,648 +0.00(+0.00%)
Jul 28, 2015 2.510 2.535 2.500 2.500 32,292 -0.01(-0.40%)
Jul 24, 2015 2.510 2.510 2.510 31 -0.06(-2.33%)
Jul 23, 2015 2.540 2.570 2.530 2.570 72,550 +0.05(+1.98%)
Jul 22, 2015 2.520 2.550 2.520 2.520 1,534 +0.01(+0.40%)
Jul 21, 2015 2.560 2.570 2.500 2.510 45,200 -0.06(-2.33%)
Jul 20, 2015 2.550 2.570 2.550 2.570 12,342 +0.02(+0.78%)
Jul 17, 2015 2.550 2.550 2.550 2.550 125 +0.00(+0.00%)
Jul 16, 2015 2.560 2.565 2.500 2.550 57,279 +0.00(+0.00%)
Jul 15, 2015 2.550 2.550 2.550 2.550 2,000 +0.02(+0.79%)
Jul 14, 2015 2.530 2.600 2.530 2.530 97,254 +0.01(+0.40%)
Jul 13, 2015 2.520 2.520 2.520 2.520 220 +0.02(+0.80%)
Jul 10, 2015 2.500 2.500 2.500 2.500 74,900 +0.00(+0.00%)
Jul 09, 2015 2.500 2.500 2.500 2.500 264,300 +0.00(+0.00%)
Jul 08, 2015 2.500 2.510 2.480 2.500 265,650 +0.00(+0.00%)
Jul 07, 2015 2.500 2.500 2.500 2.500 12,750 +0.00(+0.00%)
Jul 06, 2015 2.500 2.540 2.500 2.500 112,958 -0.06(-2.34%)
Jul 02, 2015 2.560 2.560 2.560 0 +0.06(+2.40%)
Jul 01, 2015 2.450 2.550 2.450 2.500 226,734 -0.09(-3.47%)
Jun 30, 2015 2.570 2.650 2.540 2.590 40,610 +0.02(+0.78%)
Jun 29, 2015 2.550 2.570 2.450 2.570 32,208 +0.00(+0.00%)
Jun 26, 2015 2.510 2.570 2.500 2.570 29,651 +0.04(+1.58%)
Jun 25, 2015 2.480 2.535 2.450 2.530 1,397,961 +0.05(+2.02%)
Jun 24, 2015 2.460 2.480 2.440 2.480 9,200 +0.02(+0.81%)
Jun 23, 2015 2.450 2.500 2.450 2.460 746,790 +0.01(+0.41%)
Jun 22, 2015 2.350 2.470 2.350 2.450 28,977 +0.08(+3.16%)
Jun 19, 2015 2.350 2.375 2.350 2.375 13,571 +0.02(+1.06%)
Jun 18, 2015 2.345 2.350 2.345 2.350 40,165 +0.00(+0.00%)
Jun 17, 2015 2.375 2.400 2.350 2.350 75,286 -0.04(-1.67%)
Jun 16, 2015 2.320 2.390 2.320 2.390 26,066 +0.07(+3.02%)
Jun 15, 2015 2.320 2.320 2.310 2.320 11,600 -0.01(-0.43%)
Jun 11, 2015 2.330 2.330 2.330 0 -0.01(-0.43%)
Jun 10, 2015 2.335 2.340 2.300 2.340 14,689 +0.01(+0.43%)
Jun 09, 2015 2.400 2.400 2.250 2.330 54,729 +0.01(+0.43%)
Jun 08, 2015 2.260 2.320 2.260 2.320 10,100 -0.01(-0.43%)
Jun 05, 2015 2.210 2.330 2.100 2.330 35,350 +0.09(+4.02%)
Jun 04, 2015 2.210 2.240 2.210 2.240 10,700 +0.00(+0.00%)
Jun 03, 2015 2.215 2.240 2.215 2.240 3,755 +0.02(+0.90%)
Jun 02, 2015 2.210 2.220 2.210 2.220 31,194 +0.00(+0.00%)
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.