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 (%)
May 30, 2018 0.5300 0.5300 0.5300 37 -0.03(-6.19%)
May 29, 2018 0.5650 0.5650 0.5650 0.5650 652 +0.03(+6.20%)
May 25, 2018 0.5320 0.5320 0.5320 0 +0.01(+2.31%)
May 23, 2018 0.5200 0.5200 0.5200 0 -0.06(-10.73%)
May 22, 2018 0.5400 0.5825 0.5400 0.5825 8,962 +0.07(+14.22%)
May 21, 2018 0.5200 0.5200 0.5100 0.5100 1,433 -0.01(-1.92%)
May 17, 2018 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
May 16, 2018 0.5250 0.5387 0.5250 0.5300 3,742 -0.01(-0.93%)
May 15, 2018 0.5388 0.5413 0.5300 0.5350 20,900 +0.01(+0.94%)
May 14, 2018 0.5200 0.5300 0.5200 0.5300 14,573 +0.01(+1.92%)
May 11, 2018 0.5200 0.5200 0.5200 0.5200 1,112 -0.01(-0.95%)
May 10, 2018 0.5200 0.5250 0.5150 0.5250 221,710 +0.01(+0.96%)
May 09, 2018 0.5225 0.5250 0.5200 0.5200 2,293 +0.01(+0.97%)
May 04, 2018 0.5150 0.5150 0.5150 0 -0.00(-0.31%)
May 03, 2018 0.5200 0.5200 0.5166 0.5166 1,400 -0.00(-0.65%)
May 02, 2018 0.5200 0.5225 0.5200 0.5200 133,500 +0.00(+0.00%)
May 01, 2018 0.5200 0.5300 0.5150 0.5200 201,002 +0.02(+3.98%)
Apr 30, 2018 0.4980 0.5001 0.4350 0.5001 230,100 +0.05(+11.13%)
Apr 27, 2018 0.3850 0.4600 0.3850 0.4500 75,038 +0.10(+26.76%)
Apr 26, 2018 0.3500 0.3550 0.3500 0.3550 25,098 +0.01(+1.43%)
Apr 25, 2018 0.3350 0.3540 0.3350 0.3500 59,467 +0.02(+6.06%)
Apr 24, 2018 0.3300 0.3300 0.3300 0.3300 200 +0.01(+2.64%)
Apr 23, 2018 0.3215 0.3215 0.3215 0.3215 1,652 +0.00(+0.47%)
Apr 18, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 17, 2018 0.3200 0.3200 0.3200 0.3200 4,728 +0.00(+0.00%)
Apr 16, 2018 0.3200 0.3300 0.3200 0.3200 5,000 -0.02(-5.88%)
Apr 13, 2018 0.3280 0.3400 0.3200 0.3400 590 +0.02(+6.25%)
Apr 12, 2018 0.3200 0.3200 0.3200 0.3200 5,013 -0.02(-5.88%)
Apr 11, 2018 0.3200 0.3400 0.3200 0.3400 20,600 +0.02(+6.25%)
Apr 10, 2018 0.3240 0.3240 0.3200 0.3200 26,250 +0.00(+0.00%)
Apr 09, 2018 0.3280 0.3280 0.3200 0.3200 216 +0.00(+0.00%)
Apr 06, 2018 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Apr 05, 2018 0.3200 0.3200 0.3200 0.3200 188 +0.00(+0.00%)
Apr 03, 2018 0.3200 0.3200 0.3200 2 +0.00(+0.00%)
Apr 02, 2018 0.3200 0.3200 0.3200 0.3200 5,500 -0.02(-5.88%)
Mar 29, 2018 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Mar 28, 2018 0.3300 0.3300 0.3300 0.3300 30,100 +0.00(+0.00%)
Mar 27, 2018 0.3300 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Mar 26, 2018 0.3300 0.3300 0.3300 0.3300 131 -0.00(-0.03%)
Mar 23, 2018 0.3301 0.3301 0.3301 0.3301 1,701 -0.01(-2.91%)
Mar 20, 2018 0.3400 0.3400 0.3400 1 +0.00(+0.00%)
Mar 19, 2018 0.3500 0.3500 0.3400 0.3400 1,410 -0.01(-2.86%)
Mar 16, 2018 0.3500 0.3500 0.3500 0.3500 134 -0.00(-0.57%)
Mar 14, 2018 0.3520 0.3520 0.3520 42 +0.00(+0.57%)
Mar 08, 2018 0.3500 0.3500 0.3500 0 +0.01(+1.57%)
Mar 07, 2018 0.3446 0.3446 0.3446 0.3446 107 +0.00(+1.06%)
Mar 06, 2018 0.3446 0.3446 0.3410 0.3410 14,900 -0.01(-4.05%)
Mar 05, 2018 0.3500 0.3554 0.3500 0.3554 20,110 -0.01(-3.95%)
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.