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

Ambase Corp (OP: ABCP )

0.2145 UNCHANGED
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 (%)
May 31, 2017 1.055 1.055 1.055 1.055 125 -0.01(-0.47%)
May 30, 2017 1.075 1.075 1.060 1.060 6,180 -0.03(-2.75%)
May 26, 2017 1.060 1.090 1.060 1.090 2,731 +0.01(+0.93%)
May 25, 2017 1.080 1.080 1.080 1.080 200 +0.01(+0.93%)
May 24, 2017 1.070 1.075 1.060 1.070 29,001 +0.06(+5.94%)
May 23, 2017 1.010 1.010 1.010 1.010 466 -0.02(-1.94%)
May 22, 2017 1.060 1.060 1.030 1.030 16,196 -0.05(-4.63%)
May 19, 2017 1.065 1.080 1.065 1.080 455 +0.01(+0.93%)
May 17, 2017 1.070 1.070 1.070 96 +0.03(+2.98%)
May 15, 2017 1.039 1.039 1.039 0 -0.03(-2.90%)
May 11, 2017 1.070 1.070 1.070 0 +0.07(+7.00%)
May 10, 2017 1.000 1.000 1.000 1.000 200 -0.01(-0.99%)
May 09, 2017 1.010 1.010 1.010 1.010 118 +0.00(+0.00%)
May 08, 2017 1.066 1.070 0.9900 1.010 5,958 -0.05(-4.72%)
May 04, 2017 1.060 1.060 1.060 0 -0.01(-0.93%)
May 03, 2017 1.060 1.070 1.060 1.070 5,933 +0.02(+1.90%)
May 01, 2017 1.050 1.050 1.050 0 +0.02(+1.94%)
Apr 28, 2017 1.050 1.050 1.010 1.030 2,084 -0.02(-1.90%)
Apr 27, 2017 1.055 1.070 1.040 1.050 6,500 +0.02(+1.94%)
Apr 26, 2017 1.046 1.046 1.030 1.030 1,800 -0.03(-2.83%)
Apr 24, 2017 1.060 1.060 1.060 2 -0.02(-1.85%)
Apr 21, 2017 1.080 1.080 1.080 1.080 206 +0.01(+0.93%)
Apr 20, 2017 1.084 1.084 1.070 1.070 375 +0.00(+0.01%)
Apr 19, 2017 1.140 1.140 1.070 1.070 19,050 -0.08(-6.96%)
Apr 17, 2017 1.150 1.150 1.150 0 +0.03(+2.68%)
Apr 13, 2017 1.110 1.120 1.100 1.120 6,100 -0.01(-0.88%)
Apr 12, 2017 1.230 1.230 1.120 1.130 3,005 -0.03(-2.59%)
Apr 10, 2017 1.160 1.160 1.160 0 -0.10(-7.94%)
Apr 07, 2017 1.250 1.260 1.250 1.260 474 +0.01(+0.80%)
Apr 05, 2017 1.250 1.250 1.250 4 +0.00(+0.00%)
Apr 04, 2017 1.250 1.250 1.250 1.250 2,000 +0.00(+0.00%)
Apr 03, 2017 1.250 1.250 1.250 1.250 752 -0.03(-2.34%)
Mar 29, 2017 1.280 1.280 1.280 0 +0.03(+2.40%)
Mar 28, 2017 1.320 1.320 1.250 1.250 19,355 -0.03(-2.34%)
Mar 27, 2017 1.420 1.420 1.280 1.280 19,100 -0.14(-9.86%)
Mar 24, 2017 1.410 1.430 1.410 1.420 10,369 +0.00(+0.00%)
Mar 23, 2017 1.425 1.430 1.400 1.420 53,000 -0.03(-2.07%)
Mar 22, 2017 1.400 1.450 1.400 1.450 48,743 +0.14(+10.69%)
Mar 21, 2017 1.320 1.320 1.310 1.310 249 +0.01(+0.77%)
Mar 20, 2017 1.220 1.340 1.220 1.300 30,250 +0.09(+7.44%)
Mar 17, 2017 1.160 1.210 1.150 1.210 10,668 +0.05(+4.31%)
Mar 16, 2017 1.168 1.168 1.160 1.160 400 +0.00(+0.00%)
Mar 15, 2017 1.160 1.160 1.160 1.160 120 -0.04(-3.33%)
Mar 14, 2017 1.200 1.200 1.200 1.200 2,050 -0.00(-0.01%)
Mar 10, 2017 1.200 1.200 1.200 0 +0.00(+0.01%)
Mar 09, 2017 1.200 1.200 1.200 1.200 238 -0.01(-0.83%)
Mar 08, 2017 1.210 1.210 1.210 1.210 200 +0.04(+3.42%)
Mar 07, 2017 1.150 1.170 1.150 1.170 500 +0.00(+0.00%)
Mar 06, 2017 1.150 1.170 1.150 1.170 2,501 +0.02(+1.74%)
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.