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

Ambase Corp (OP: ABCP )

0.2100 +0.0020 (+0.96%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Apr 29, 2022 0.3100 0.3280 0.3100 0.3100 10,500 +0.01(+3.33%)
Apr 27, 2022 0.3000 0 +0.00(+0.00%)
Apr 22, 2022 0.3000 0 -0.02(-6.25%)
Apr 21, 2022 0.3240 0.3240 0.3200 0.3200 916 -0.02(-5.88%)
Apr 20, 2022 0.3400 0.3400 0.3400 0.3400 200 +0.02(+6.25%)
Apr 19, 2022 0.3200 0.3200 0.3200 0.3200 855 +0.00(+0.00%)
Apr 18, 2022 0.3056 0.3200 0.2612 0.3200 3,255 +0.02(+6.67%)
Apr 14, 2022 0.3250 0.3250 0.3000 0.3000 15,130 -0.02(-6.34%)
Apr 13, 2022 0.3203 0.3203 0.3203 0.3203 735 -0.00(-1.45%)
Apr 12, 2022 0.3250 0.3250 0.3250 0.3250 300 -0.03(-9.72%)
Apr 11, 2022 0.3500 0.3600 0.3500 0.3600 126,050 +0.01(+2.86%)
Apr 07, 2022 0.3500 0 +0.01(+3.55%)
Apr 06, 2022 0.3380 0.3380 0.3380 0.3380 674 +0.00(+0.90%)
Apr 05, 2022 0.3200 0.3350 0.3200 0.3350 800 -0.01(-1.47%)
Apr 04, 2022 0.3400 0.3400 0.3400 0.3400 15,000 +0.02(+6.25%)
Apr 01, 2022 0.3300 0.3300 0.3200 0.3200 1,044 -0.02(-5.88%)
Mar 29, 2022 0.3400 49 +0.01(+3.03%)
Mar 28, 2022 0.3300 0.3300 0.3300 0.3300 3,152 +0.00(+0.00%)
Mar 24, 2022 0.3300 0 +0.03(+10.00%)
Mar 23, 2022 0.3000 0.3000 0.3000 0.3000 282 +0.01(+3.45%)
Mar 16, 2022 0.2900 0 -0.01(-3.33%)
Mar 04, 2022 0.3000 0 -0.01(-3.23%)
Mar 03, 2022 0.3100 0.3100 0.3100 0.3100 581 +0.04(+16.98%)
Mar 02, 2022 0.2650 0.2650 0.2650 0.2650 398 -0.04(-11.81%)
Mar 01, 2022 0.3005 0.3005 0.3005 0.3005 2,500 +0.00(+0.17%)
Feb 25, 2022 0.3000 11 +0.01(+3.45%)
Feb 24, 2022 0.2900 0.2900 0.2900 0.2900 719 -0.01(-3.33%)
Feb 23, 2022 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-6.25%)
Feb 22, 2022 0.3200 0.3200 0.3200 0.3200 156 +0.02(+6.67%)
Feb 16, 2022 0.3000 0 -0.02(-4.76%)
Feb 14, 2022 0.3150 0 -0.02(-4.55%)
Feb 08, 2022 0.3300 0 -0.01(-2.94%)
Feb 07, 2022 0.3500 0.3500 0.3400 0.3400 391 +0.02(+6.25%)
Feb 03, 2022 0.3200 0 +0.02(+7.56%)
Feb 01, 2022 0.2975 0 -0.05(-15.00%)
Jan 28, 2022 0.3500 0 +0.01(+2.94%)
Jan 25, 2022 0.3400 0 +0.01(+3.03%)
Jan 24, 2022 0.3450 0.3550 0.3300 0.3300 25,285 -0.03(-9.59%)
Jan 19, 2022 0.3650 21 +0.02(+4.29%)
Jan 18, 2022 0.3500 0.3500 0.3500 0.3500 200 +0.01(+2.94%)
Jan 12, 2022 0.3400 0 -0.01(-4.23%)
Jan 10, 2022 0.3550 0.3550 0.3550 5 +0.01(+1.43%)
Dec 31, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 29, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 27, 2021 0.3500 0.3500 0.3500 155 +0.00(+0.00%)
Dec 23, 2021 0.3500 0.3500 0.3500 0.3500 617 +0.00(+0.00%)
Dec 21, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 17, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 16, 2021 0.3500 0.3750 0.3500 0.3500 2,739 +0.00(+0.00%)
Dec 15, 2021 0.3200 0.3500 0.3200 0.3500 6,270 +0.03(+9.37%)
Dec 14, 2021 0.3200 0.4000 0.3200 0.3200 1,200 -0.03(-8.57%)
Dec 13, 2021 0.3500 0.3500 0.3500 0.3500 7,578 +0.02(+6.06%)
Dec 10, 2021 0.3750 0.3750 0.3300 0.3300 7,537 -0.02(-5.71%)
Dec 09, 2021 0.3500 0.3500 0.3500 0.3500 314 +0.00(+0.00%)
Dec 08, 2021 0.3750 0.3750 0.3500 0.3500 356 +0.00(+0.00%)
Dec 03, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 02, 2021 0.3100 0.3500 0.3100 0.3500 2,989 +0.03(+9.37%)
Dec 01, 2021 0.3200 0.3200 0.3200 0.3200 1,003 -0.03(-8.57%)
Nov 30, 2021 0.3500 0.3500 0.3500 0.3500 2,011 +0.00(+0.00%)
Nov 24, 2021 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Nov 19, 2021 0.3750 0.3750 0.3750 0 +0.02(+5.63%)
Nov 18, 2021 0.3500 0.3800 0.3550 0.3550 3,346 -0.05(-11.25%)
Nov 17, 2021 0.3840 0.4000 0.3600 0.4000 2,658 +0.05(+14.29%)
Nov 16, 2021 0.3500 0.3500 0.3500 0.3500 7,000 +0.00(+0.00%)
Nov 15, 2021 0.3500 0.3500 0.3500 0.3500 3,000 +0.02(+6.06%)
Nov 12, 2021 0.3300 0.3300 0.3300 0.3300 250 +0.01(+3.13%)
Nov 09, 2021 0.3200 0.3200 0.3200 0.3200 204 -0.01(-3.03%)
Nov 08, 2021 0.3300 0.3300 0.3300 0.3300 845 +0.01(+3.13%)
Nov 04, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 02, 2021 0.3200 0.3200 0.3200 37 +0.00(+0.00%)
Oct 28, 2021 0.3200 0.3200 0.3200 0 -0.04(-10.49%)
Oct 27, 2021 0.3575 0.3575 0.3575 0.3575 100 +0.04(+11.72%)
Oct 26, 2021 0.3200 0.3200 0.3200 0.3200 1,107 -0.03(-8.57%)
Oct 25, 2021 0.3010 0.3500 0.3010 0.3500 9,770 +0.00(+1.01%)
Oct 22, 2021 0.3430 0.3465 0.3430 0.3465 1,200 +0.00(+1.02%)
Oct 21, 2021 0.3430 0.3430 0.3430 0.3430 285 +0.00(+0.88%)
Oct 20, 2021 0.3200 0.3500 0.3200 0.3400 15,996 +0.04(+11.48%)
Oct 18, 2021 0.3050 0.3050 0.3050 0 -0.00(-0.33%)
Oct 15, 2021 0.3050 0.3060 0.3050 0.3060 2,526 -0.02(-4.76%)
Oct 11, 2021 0.3213 0.3213 0.3213 16 -0.01(-3.77%)
Oct 08, 2021 0.3339 0.3339 0.3339 0.3339 314 +0.03(+9.84%)
Oct 07, 2021 0.3120 0.3210 0.3040 0.3040 3,353 -0.02(-5.30%)
Oct 06, 2021 0.3300 0.3300 0.3120 0.3210 24,899 -0.01(-3.86%)
Oct 05, 2021 0.3030 0.3339 0.3030 0.3339 561 +0.03(+10.38%)
Oct 04, 2021 0.3255 0.3255 0.3020 0.3025 402 +0.01(+2.54%)
Sep 30, 2021 0.2950 0.2950 0.2950 3 -0.01(-1.67%)
Sep 29, 2021 0.3000 0.3000 0.2700 0.3000 11,088 +0.03(+11.11%)
Sep 27, 2021 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Sep 24, 2021 0.3000 0.3000 0.3000 0.3000 1,716 +0.00(+0.00%)
Sep 23, 2021 0.3000 0.3000 0.3000 0.3000 1,829 +0.03(+11.11%)
Sep 22, 2021 0.2600 0.3033 0.2600 0.2700 9,807 +0.01(+3.85%)
Sep 20, 2021 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Sep 17, 2021 0.2677 0.3083 0.2600 0.2800 6,113 -0.02(-6.13%)
Sep 14, 2021 0.2983 0.2983 0.2983 0 -0.01(-3.77%)
Sep 13, 2021 0.2800 0.3100 0.2800 0.3100 34,871 +0.03(+8.77%)
Sep 10, 2021 0.2900 0.2936 0.2850 0.2850 4,850 -0.01(-1.72%)
Sep 09, 2021 0.2900 0.2900 0.2900 0.2900 142 -0.00(-0.62%)
Sep 08, 2021 0.2918 0.2918 0.2918 0.2918 575 +0.00(+0.62%)
Sep 07, 2021 0.2918 0.2918 0.2900 0.2900 9,000 -0.00(-1.23%)
Sep 03, 2021 0.2936 0.2936 0.2936 0.2936 310 +0.00(+0.62%)
Sep 01, 2021 0.2918 0.2918 0.2918 0 +0.00(+1.67%)
Aug 30, 2021 0.2870 0.2870 0.2870 0 +0.03(+10.38%)
Aug 27, 2021 0.2600 0.2600 0.2600 0.2600 1,212 +0.00(+0.00%)
Aug 25, 2021 0.2600 0.2600 0.2600 0 -0.00(-0.04%)
Aug 24, 2021 0.2601 0.2601 0.2601 0.2601 15,000 +0.00(+0.04%)
Aug 23, 2021 0.2600 0.2600 0.2600 0.2600 8,167 +0.00(+0.00%)
Aug 19, 2021 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Aug 12, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 11, 2021 0.2900 0.2900 0.2900 0.2900 483 +0.00(+0.00%)
Aug 09, 2021 0.2900 0.2900 0.2900 0 -0.00(-0.62%)
Jul 30, 2021 0.2918 0.2918 0.2918 2 +0.00(+0.00%)
Jul 29, 2021 0.2918 0.2918 0.2918 0.2918 171 +0.00(+0.00%)
Jul 28, 2021 0.2900 0.2918 0.2900 0.2918 21,922 +0.00(+0.62%)
Jul 26, 2021 0.2900 0.2900 0.2900 38 +0.01(+3.57%)
Jul 23, 2021 0.2800 0.2868 0.2800 0.2800 3,711 -0.01(-4.63%)
Jul 22, 2021 0.2831 0.2936 0.2725 0.2936 1,704 +0.01(+4.19%)
Jul 21, 2021 0.2725 0.2823 0.2710 0.2818 14,363 +0.01(+3.41%)
Jul 19, 2021 0.2725 0.2725 0.2725 5 -0.00(-0.91%)
Jul 16, 2021 0.2800 0.2800 0.2750 0.2750 10,500 -0.01(-1.79%)
Jul 15, 2021 0.2800 0.2800 0.2800 0.2800 257 +0.00(+0.00%)
Jul 14, 2021 0.2850 0.2850 0.2800 0.2800 300 +0.00(+0.00%)
Jul 12, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 09, 2021 0.2850 0.2850 0.2800 0.2800 200 +0.00(+0.00%)
Jul 07, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 06, 2021 0.2800 0.2850 0.2800 0.2800 2,335 +0.00(+0.00%)
Jul 01, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 30, 2021 0.2800 0.2800 0.2800 0.2800 5,868 +0.00(+0.00%)
Jun 28, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 25, 2021 0.2868 0.2868 0.2800 0.2800 200 -0.01(-2.37%)
Jun 24, 2021 0.2800 0.2868 0.2800 0.2868 1,196 +0.01(+2.43%)
Jun 23, 2021 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Jun 22, 2021 0.2800 0.2800 0.2800 0.2800 9,684 -0.00(-0.36%)
Jun 21, 2021 0.2810 0.2810 0.2810 0.2810 10,000 +0.00(+0.00%)
Jun 18, 2021 0.2874 0.2874 0.2810 0.2810 13,000 +0.00(+0.00%)
Jun 17, 2021 0.2810 0.2810 0.2810 0.2810 666 -0.00(-0.53%)
Jun 16, 2021 0.2825 0.2825 0.2825 0.2825 1,073 +0.01(+4.63%)
Jun 14, 2021 0.2700 0.2700 0.2700 60 -0.02(-6.09%)
Jun 11, 2021 0.2710 0.2875 0.2710 0.2875 248 +0.01(+2.68%)
Jun 09, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 08, 2021 0.2925 0.2925 0.2800 0.2800 201 +0.00(+0.00%)
Jun 07, 2021 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Jun 02, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 28, 2021 0.2800 0.2800 0.2800 45 +0.00(+0.00%)
May 21, 2021 0.2800 0.2800 0.2800 0 -0.02(-6.29%)
May 20, 2021 0.2988 0.2988 0.2988 0.2988 618 +0.03(+10.63%)
May 19, 2021 0.2700 0.2750 0.2601 0.2701 51,669 -0.02(-7.50%)
May 17, 2021 0.2920 0.2920 0.2920 1 +0.02(+7.75%)
May 14, 2021 0.2750 0.2900 0.2710 0.2710 13,290 -0.01(-2.34%)
May 13, 2021 0.2800 0.3000 0.2775 0.2775 17,931 -0.01(-4.31%)
May 12, 2021 0.2900 0.2900 0.2900 0.2900 8,696 +0.00(+0.00%)
May 11, 2021 0.2925 0.2925 0.2900 0.2900 1,597 +0.00(+0.00%)
May 10, 2021 0.2995 0.2995 0.2900 0.2900 1,107 -0.01(-1.69%)
May 06, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 04, 2021 0.2950 0.2950 0.2950 0 +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.