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

Ambase Corp (OP: ABCP )

0.2145 +0.0066 (+3.17%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 17, 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 (%)
Jan 31, 2017 1.160 1.330 1.120 1.250 52,674 +0.20(+19.05%)
Jan 30, 2017 1.050 1.050 1.050 1.050 3,677 +0.05(+4.99%)
Jan 27, 2017 1.160 1.160 1.000 1.000 15,861 -0.09(-8.25%)
Jan 26, 2017 1.100 1.100 1.090 1.090 5,207 -0.07(-6.03%)
Jan 25, 2017 1.160 1.160 1.150 1.160 10,394 +0.06(+5.45%)
Jan 24, 2017 1.020 1.100 0.9800 1.100 507 +0.12(+12.24%)
Jan 23, 2017 1.010 1.010 0.9800 0.9800 15,500 -0.18(-15.52%)
Jan 20, 2017 1.180 1.180 1.140 1.160 3,556 +0.01(+0.87%)
Jan 19, 2017 1.180 1.194 0.9800 1.150 14,300 +0.15(+15.00%)
Jan 18, 2017 0.9800 1.000 0.9800 1.000 17,300 +0.02(+2.04%)
Jan 17, 2017 0.9800 0.9800 0.9800 0.9800 1,000 +0.03(+3.16%)
Jan 13, 2017 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Jan 12, 2017 0.9000 0.9300 0.9000 0.9000 1,000 +0.04(+4.65%)
Jan 11, 2017 0.8700 0.8700 0.8500 0.8600 69,258 -0.04(-4.46%)
Jan 10, 2017 0.9001 0.9001 0.9001 0.9001 294 -0.04(-4.24%)
Jan 09, 2017 0.9400 0.9400 0.9400 0.9400 500 +0.06(+6.82%)
Jan 06, 2017 0.9000 0.9001 0.8800 0.8800 20,900 +0.04(+5.26%)
Jan 04, 2017 0.8360 0.8360 0.8360 0 +0.01(+1.32%)
Jan 03, 2017 0.8251 0.8251 0.8251 0.8251 287 -0.11(-12.22%)
Dec 30, 2016 0.9400 0.9400 0.9400 0 +0.07(+8.05%)
Dec 29, 2016 0.9003 0.9003 0.8700 0.8700 17,340 -0.03(-3.33%)
Dec 28, 2016 0.9000 0.9000 0.8501 0.9000 6,111 +0.00(+0.00%)
Dec 27, 2016 0.8301 0.9000 0.8301 0.9000 1,291 +0.01(+1.12%)
Dec 23, 2016 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Dec 22, 2016 0.8700 0.8800 0.8200 0.8800 27,529 +0.01(+1.15%)
Dec 21, 2016 0.8700 0.8825 0.8700 0.8700 773 +0.00(+0.00%)
Dec 20, 2016 0.9199 0.9200 0.8700 0.8700 12,704 +0.01(+1.16%)
Dec 19, 2016 0.9100 0.9100 0.8600 0.8600 12,619 -0.02(-2.27%)
Dec 16, 2016 0.8800 0.8800 0.8800 0.8800 568 +0.00(+0.00%)
Dec 15, 2016 0.8800 0.8840 0.8800 0.8800 13,692 -0.01(-1.12%)
Dec 14, 2016 0.8900 0.8900 0.8900 0.8900 2,650 +0.03(+3.48%)
Dec 12, 2016 0.8601 0.8601 0.8601 3 -0.02(-2.26%)
Dec 09, 2016 0.8800 0.8800 0.8800 0.8800 481 +0.01(+1.15%)
Dec 08, 2016 0.9000 0.9000 0.8699 0.8700 19,446 +0.01(+1.16%)
Dec 07, 2016 0.8600 0.8600 0.8400 0.8600 14,083 +0.06(+7.50%)
Dec 05, 2016 0.8000 0.8000 0.8000 58 -0.15(-15.79%)
Dec 02, 2016 0.9500 0.9500 0.9500 0.9500 1,888 -0.02(-1.55%)
Dec 01, 2016 0.9500 0.9650 0.9500 0.9650 6,222 +0.04(+4.89%)
Nov 29, 2016 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Nov 28, 2016 0.9650 0.9800 0.9100 0.9200 21,097 -0.03(-3.16%)
Nov 25, 2016 0.9500 0.9800 0.9400 0.9500 72,800 +0.03(+3.26%)
Nov 23, 2016 0.9200 0.9200 0.9200 0 +0.06(+6.98%)
Nov 22, 2016 0.8600 0.8600 0.8600 0.8600 575 -0.02(-2.27%)
Nov 21, 2016 0.8500 0.9100 0.8500 0.8800 18,746 +0.03(+3.53%)
Nov 18, 2016 0.8500 0.8500 0.8500 0.8500 450 +0.00(+0.00%)
Nov 17, 2016 0.8700 0.8700 0.8500 0.8500 239 -0.03(-3.19%)
Nov 16, 2016 0.8780 0.8780 0.8780 0.8780 180 +0.04(+4.52%)
Nov 11, 2016 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Nov 09, 2016 0.8200 0.8200 0.8200 66 -0.06(-6.83%)
Nov 08, 2016 0.8800 0.8801 0.8800 0.8801 2,004 +0.00(+0.01%)
Nov 03, 2016 0.8800 0.8800 0.8800 44 +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.