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 (%)
Sep 29, 2017 0.2000 0.2000 0.1600 0.1600 5,249 +0.00(+0.00%)
Sep 28, 2017 0.1561 0.1748 0.1400 0.1600 189,353 -0.04(-19.19%)
Sep 27, 2017 0.1771 0.1980 0.1771 0.1980 14,000 +0.03(+18.71%)
Sep 26, 2017 0.2240 0.2240 0.1550 0.1668 51,250 -0.05(-24.18%)
Sep 25, 2017 0.2250 0.2250 0.2200 0.2200 200 -0.00(-0.90%)
Sep 21, 2017 0.2220 0.2220 0.2220 45 +0.00(+0.91%)
Sep 19, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 18, 2017 0.2200 0.2200 0.2200 0.2200 202 -0.00(-0.90%)
Sep 15, 2017 0.2220 0.2220 0.2220 0.2220 103 +0.00(+0.91%)
Sep 14, 2017 0.2250 0.2250 0.2200 0.2200 8,500 -0.01(-2.22%)
Sep 13, 2017 0.2320 0.2350 0.2250 0.2250 49,350 -0.01(-2.17%)
Sep 12, 2017 0.2500 0.2500 0.2300 0.2300 28,200 +0.01(+5.50%)
Sep 11, 2017 0.2180 0.2180 0.2180 0.2180 42,700 +0.00(+0.00%)
Sep 08, 2017 0.2180 0.2180 0.2180 0.2180 200 +0.02(+9.00%)
Sep 07, 2017 0.1700 0.2000 0.1700 0.2000 44,101 -0.02(-10.71%)
Sep 06, 2017 0.2200 0.2240 0.1700 0.2240 13,899 +0.00(+1.82%)
Sep 05, 2017 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-3.51%)
Sep 01, 2017 0.2280 0.2450 0.2280 32,789 -0.02(-6.94%)
Aug 31, 2017 0.1650 0.2450 0.1050 0.2450 105,213 +0.04(+22.50%)
Aug 30, 2017 0.2640 0.2640 0.1900 0.2000 137,038 -0.06(-23.08%)
Aug 29, 2017 0.3084 0.3084 0.2600 0.2600 58,491 -0.04(-14.47%)
Aug 28, 2017 0.3102 0.3102 0.3040 0.3040 504 +0.00(+1.33%)
Aug 25, 2017 0.3200 0.3200 0.3000 0.3000 28,016 -0.06(-16.67%)
Aug 22, 2017 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
Aug 21, 2017 0.3250 0.3250 0.2975 0.3200 74,998 +0.01(+1.59%)
Aug 18, 2017 0.3150 0.3150 0.3150 0.3150 222 -0.02(-5.97%)
Aug 17, 2017 0.3380 0.3380 0.3350 0.3350 6,164 -0.01(-1.47%)
Aug 16, 2017 0.3400 0.3400 0.3350 0.3400 50,324 -0.01(-2.86%)
Aug 15, 2017 0.3420 0.3500 0.3420 0.3500 10,002 +0.00(+0.00%)
Aug 14, 2017 0.3611 0.3611 0.3250 0.3500 41,771 -0.01(-2.78%)
Aug 11, 2017 0.3600 0.3600 0.3600 0.3600 1,687 +0.02(+5.88%)
Aug 10, 2017 0.3410 0.3420 0.3400 0.3400 16,100 -0.02(-5.56%)
Aug 09, 2017 0.3560 0.3600 0.3550 0.3600 12,000 +0.01(+1.41%)
Aug 08, 2017 0.3600 0.3600 0.3490 0.3550 61,288 -0.04(-8.97%)
Aug 07, 2017 0.3900 0.3900 0.3530 0.3900 97,567 -0.02(-4.88%)
Aug 04, 2017 0.3980 0.4400 0.3980 0.4100 33,431 +0.01(+2.50%)
Aug 03, 2017 0.4525 0.4700 0.3714 0.4000 44,500 -0.03(-8.05%)
Aug 02, 2017 0.4510 0.4600 0.4350 0.4350 83,933 -0.03(-5.43%)
Aug 01, 2017 0.4600 0.5000 0.4600 0.4600 48,500 +0.01(+2.22%)
Jul 31, 2017 0.4900 0.5000 0.4468 0.4500 100,338 -0.06(-11.75%)
Jul 28, 2017 0.5247 0.5247 0.4900 0.5099 14,934 -0.04(-7.29%)
Jul 27, 2017 0.6000 0.6000 0.5500 0.5500 36,075 -0.06(-9.84%)
Jul 26, 2017 0.6000 0.6100 0.6000 0.6100 3,000 +0.01(+1.67%)
Jul 25, 2017 0.6100 0.6300 0.6000 0.6000 12,186 -0.01(-1.66%)
Jul 24, 2017 0.6649 0.6749 0.6101 0.6101 7,107 -0.04(-6.14%)
Jul 21, 2017 0.6500 0.6749 0.6500 0.6500 13,149 +0.00(+0.00%)
Jul 20, 2017 0.7300 0.7300 0.5500 0.6500 57,048 -0.09(-12.16%)
Jul 19, 2017 0.9420 0.9500 0.7000 0.7400 227,552 -0.21(-22.11%)
Jul 18, 2017 0.9500 0.9500 0.9460 0.9500 14,400 -0.01(-1.04%)
Jul 14, 2017 0.9600 0.9600 0.9600 0 +0.02(+2.13%)
Jul 13, 2017 0.9500 0.9550 0.9100 0.9400 8,268 -0.01(-1.06%)
Jul 12, 2017 0.9750 0.9750 0.9381 0.9501 8,850 +0.00(+0.01%)
Jul 11, 2017 0.9900 0.9900 0.9500 0.9500 2,629 +0.00(+0.00%)
Jul 07, 2017 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Jul 06, 2017 1.000 1.000 0.9700 1.000 1,658 +0.02(+1.52%)
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.