Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambase Corp (OP: ABCP )

0.2191 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Nov 30, 2017 0.2690 0.2690 0.2690 0.2690 1,098 +0.00(+0.00%)
Nov 28, 2017 0.2690 0.2690 0.2690 45 +0.01(+3.46%)
Nov 27, 2017 0.2540 0.2850 0.2500 0.2600 979,499 +0.03(+13.04%)
Nov 24, 2017 0.2400 0.2400 0.2300 0.2300 15,000 -0.00(-2.13%)
Nov 22, 2017 0.2366 0.2400 0.2250 0.2350 11,244 -0.00(-1.67%)
Nov 21, 2017 0.2400 0.2414 0.2310 0.2390 48,900 +0.02(+8.64%)
Nov 20, 2017 0.2200 0.2392 0.2200 0.2200 11,763 -0.01(-4.35%)
Nov 17, 2017 0.2280 0.2400 0.2200 0.2300 28,460 +0.00(+0.00%)
Nov 16, 2017 0.2250 0.2300 0.2000 0.2300 127,903 +0.01(+4.55%)
Nov 15, 2017 0.2300 0.2300 0.2175 0.2200 11,500 -0.01(-4.35%)
Nov 14, 2017 0.2620 0.2632 0.2200 0.2300 10,083 -0.04(-13.21%)
Nov 13, 2017 0.2650 0.2650 0.2650 0.2650 106 -0.01(-1.85%)
Nov 10, 2017 0.2725 0.2725 0.2700 0.2700 2,610 -0.01(-1.82%)
Nov 09, 2017 0.2775 0.2775 0.2690 0.2750 34,847 +0.00(+0.00%)
Nov 03, 2017 0.2750 0.2750 0.2750 78 -0.01(-1.79%)
Nov 01, 2017 0.2800 0.2800 0.2800 50 +0.02(+7.69%)
Oct 27, 2017 0.2600 0.2600 0.2600 4 +0.00(+0.00%)
Oct 26, 2017 0.2620 0.2620 0.2600 0.2600 18,603 +0.00(+0.00%)
Oct 25, 2017 0.2600 0.2600 0.2600 0.2600 3,762 +0.00(+0.00%)
Oct 24, 2017 0.2600 0.2600 0.2600 0.2600 2,018 -0.02(-7.14%)
Oct 23, 2017 0.2815 0.2815 0.2600 0.2800 277,187 +0.00(+0.00%)
Oct 19, 2017 0.2800 0.2800 0.2800 28 +0.00(+0.00%)
Oct 18, 2017 0.2800 0.2820 0.2800 0.2800 15,100 +0.00(+0.00%)
Oct 16, 2017 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 13, 2017 0.2768 0.3000 0.2700 0.3000 155,683 -0.00(-1.32%)
Oct 11, 2017 0.3040 0.3040 0.3040 0 -0.02(-5.00%)
Oct 10, 2017 0.3200 0.3251 0.2700 0.3200 21,447 +0.09(+36.17%)
Oct 06, 2017 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Oct 05, 2017 0.2100 0.2100 0.2100 0.2100 302 +0.00(+0.05%)
Oct 04, 2017 0.2000 0.2099 0.1900 0.2099 8,500 +0.05(+31.19%)
Oct 02, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
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%)
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.