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 (%)
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%)
Jul 03, 2017 0.9850 0.9850 0.9850 43 -0.02(-1.50%)
Jun 30, 2017 1.000 1.000 1.000 1.000 191 +0.00(+0.00%)
Jun 29, 2017 0.9499 1.000 0.9400 1.000 22,800 +0.05(+5.26%)
Jun 28, 2017 0.9700 0.9700 0.9400 0.9500 54,127 -0.04(-4.04%)
Jun 27, 2017 0.9700 1.000 0.9600 0.9900 33,585 +0.02(+2.06%)
Jun 26, 2017 1.018 1.030 0.9700 0.9700 8,500 -0.03(-3.00%)
Jun 23, 2017 1.000 1.000 1.000 1.000 3,243 +0.03(+3.09%)
Jun 22, 2017 0.9820 0.9820 0.9700 0.9700 400 +0.00(+0.00%)
Jun 21, 2017 1.040 1.040 0.9450 0.9700 15,448 -0.03(-3.00%)
Jun 19, 2017 1.000 1.000 1.000 8 -0.01(-0.99%)
Jun 16, 2017 1.000 1.010 1.000 1.010 3,072 +0.03(+3.06%)
Jun 14, 2017 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Jun 13, 2017 1.000 1.000 0.9900 0.9900 17,969 +0.01(+1.02%)
Jun 12, 2017 0.9850 1.025 0.9800 0.9800 3,166 -0.01(-0.51%)
Jun 09, 2017 0.9850 0.9850 0.9850 0.9850 6,506 -0.09(-7.94%)
Jun 08, 2017 1.060 1.070 0.9700 1.070 39,000 +0.01(+0.94%)
Jun 07, 2017 1.075 1.075 0.9000 1.060 32,717 +0.00(+0.00%)
Jun 06, 2017 1.040 1.060 1.020 1.060 10,263 -0.02(-1.85%)
Jun 05, 2017 1.010 1.080 1.010 1.080 770 +0.01(+1.31%)
Jun 02, 2017 1.062 1.066 1.010 1.066 5,986 +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.