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, 2013 1.190 1.220 1.150 1.180 125,800 +0.01(+0.85%)
Jan 30, 2013 1.170 1.170 1.130 1.170 69,350 +0.00(+0.00%)
Jan 29, 2013 1.150 1.180 1.150 1.170 8,640 +0.03(+2.63%)
Jan 28, 2013 1.170 1.170 1.130 1.140 25,753 -0.01(-0.87%)
Jan 25, 2013 1.130 1.150 1.100 1.150 96,700 +0.03(+2.68%)
Jan 24, 2013 1.170 1.180 1.120 1.120 94,866 +0.03(+2.75%)
Jan 23, 2013 1.070 1.150 1.070 1.090 178,600 +0.04(+3.81%)
Jan 22, 2013 1.090 1.090 1.050 1.050 230,591 -0.04(-3.67%)
Jan 18, 2013 1.110 1.110 1.090 1.090 7,025 -0.04(-3.54%)
Jan 17, 2013 1.100 1.130 1.100 1.130 6,860 +0.01(+0.89%)
Jan 16, 2013 1.060 1.130 1.060 1.120 12,250 -0.02(-1.75%)
Jan 15, 2013 1.070 1.160 1.070 1.140 58,871 +0.07(+6.54%)
Jan 14, 2013 1.140 1.150 1.070 1.070 94,911 -0.08(-6.96%)
Jan 12, 2013 1.130 1.200 1.120 1.150 67,680 +0.00(+0.00%)
Jan 11, 2013 1.130 1.200 1.120 1.150 67,680 +0.02(+1.77%)
Jan 10, 2013 1.060 1.140 1.060 1.130 671,662 +0.09(+8.65%)
Jan 09, 2013 1.000 1.040 1.000 1.040 13,560 +0.03(+2.97%)
Jan 08, 2013 1.000 1.010 1.000 1.010 19,700 -0.01(-0.98%)
Jan 07, 2013 1.000 1.020 1.000 1.020 55,250 +0.02(+2.00%)
Jan 04, 2013 0.9600 1.010 0.9600 1.000 122,448 +0.04(+4.17%)
Jan 03, 2013 0.9600 0.9600 0.9600 0.9600 224 +0.00(+0.00%)
Jan 02, 2013 1.000 1.000 0.9600 0.9600 58,360 -0.02(-2.04%)
Dec 31, 2012 0.9900 1.020 0.9800 0.9800 317,467 -0.02(-2.00%)
Dec 28, 2012 1.000 1.010 1.000 1.000 50,178 -0.01(-0.99%)
Dec 27, 2012 1.010 1.010 1.010 1.010 35,693 -0.01(-0.98%)
Dec 26, 2012 1.030 1.030 1.020 1.020 14,950 -0.01(-0.97%)
Dec 24, 2012 1.030 1.030 1.030 1.030 32,920 +0.00(+0.00%)
Dec 21, 2012 1.000 1.030 1.000 1.030 310,216 -0.01(-0.96%)
Dec 20, 2012 1.030 1.040 1.020 1.040 77,688 +0.01(+0.97%)
Dec 19, 2012 1.040 1.040 1.010 1.030 681,449 -0.01(-0.96%)
Dec 18, 2012 1.020 1.040 1.020 1.040 275,300 +0.02(+1.96%)
Dec 17, 2012 1.070 1.080 1.020 1.020 300,295 -0.06(-5.56%)
Dec 14, 2012 1.080 1.080 1.070 1.080 101,850 -0.01(-0.92%)
Dec 13, 2012 1.090 1.090 1.080 1.090 690,869 -0.01(-0.91%)
Dec 12, 2012 1.060 1.120 1.060 1.100 249,748 +0.04(+3.77%)
Dec 11, 2012 1.010 1.100 1.010 1.060 263,721 -1.97(-65.02%)
Dec 10, 2012 3.010 3.060 3.010 3.030 163,590 -0.01(-0.33%)
Dec 07, 2012 2.980 3.040 2.950 3.040 385,693 +0.05(+1.67%)
Dec 06, 2012 3.050 3.050 2.920 2.990 357,666 -0.08(-2.61%)
Dec 05, 2012 3.100 3.100 3.050 3.070 120,351 -0.05(-1.60%)
Dec 04, 2012 3.100 3.120 3.100 3.120 97,745 +0.01(+0.32%)
Nov 30, 2012 3.090 3.130 3.090 3.110 57,807 +0.00(+0.00%)
Nov 29, 2012 3.050 3.110 3.020 3.110 92,214 +0.06(+1.97%)
Nov 28, 2012 2.960 3.050 2.960 3.050 75,237 +0.10(+3.39%)
Nov 27, 2012 2.960 2.980 2.950 2.950 88,290 +0.02(+0.68%)
Nov 26, 2012 2.850 2.930 2.840 2.930 96,474 +0.08(+2.81%)
Nov 24, 2012 2.990 2.990 2.780 2.850 865,215 +0.00(+0.00%)
Nov 23, 2012 2.990 2.990 2.780 2.850 865,215 -0.15(-5.00%)
Nov 21, 2012 2.990 3.000 2.980 3.000 150,576 +0.00(+0.00%)
Nov 20, 2012 3.050 3.050 3.000 3.000 159,280 -0.05(-1.64%)
Nov 19, 2012 3.090 3.090 2.990 3.050 220,392 -0.02(-0.65%)
Nov 16, 2012 3.080 3.080 3.070 3.070 21,100 +0.00(+0.00%)
Nov 15, 2012 3.060 3.070 3.030 3.070 673,028 +0.06(+1.99%)
Nov 14, 2012 3.080 3.080 3.010 3.010 186,773 -0.07(-2.27%)
Nov 13, 2012 3.080 3.080 3.070 3.080 57,146 +0.00(+0.00%)
Nov 12, 2012 3.070 3.120 3.060 3.080 196,981 +0.03(+0.98%)
Nov 09, 2012 3.070 3.090 3.050 3.050 225,940 -0.02(-0.65%)
Nov 08, 2012 3.080 3.080 3.060 3.070 66,840 +0.01(+0.33%)
Nov 07, 2012 3.090 3.100 3.060 3.060 310,128 -0.02(-0.65%)
Nov 06, 2012 3.100 3.100 3.070 3.080 297,153 +0.00(+0.00%)
Nov 05, 2012 3.110 3.130 3.080 3.080 180,715 -0.05(-1.60%)
Nov 02, 2012 3.150 3.150 3.110 3.130 63,807 -0.02(-0.63%)
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.