Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambase Corp (OP: ABCP )

0.2300 -0.0100 (-4.17%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 14, 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%)
Sep 01, 2017 0.2280 0.2450 0.2280 32,789 -0.02(-6.94%)
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%)
Jun 01, 2017 1.050 1.050 1.050 1.050 136 -0.00(-0.47%)
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%)
Mar 01, 2017 1.150 1.150 1.150 33 +0.03(+2.68%)
Feb 27, 2017 1.120 1.120 1.120 0 -0.03(-2.61%)
Feb 24, 2017 1.150 1.150 1.130 1.150 12,139 -0.02(-1.71%)
Feb 22, 2017 1.170 1.170 1.170 1 -0.01(-0.85%)
Feb 21, 2017 1.160 1.190 1.160 1.180 800 -0.01(-0.84%)
Feb 17, 2017 1.190 1.190 1.190 0 +0.01(+0.85%)
Feb 16, 2017 1.240 1.240 1.180 1.180 24,491 -0.02(-1.67%)
Feb 15, 2017 1.200 1.200 1.200 1.200 106 +0.02(+1.69%)
Feb 14, 2017 1.180 1.180 1.140 1.180 9,204 -0.03(-2.48%)
Feb 13, 2017 1.285 1.290 1.100 1.210 30,600 -0.09(-6.92%)
Feb 10, 2017 1.365 1.365 1.290 1.300 12,516 +0.02(+1.56%)
Feb 09, 2017 1.280 1.280 1.280 1.280 763 -0.04(-3.03%)
Feb 08, 2017 1.320 1.320 1.320 1.320 105 -0.02(-1.49%)
Feb 07, 2017 1.300 1.340 1.300 1.340 721 +0.05(+3.88%)
Feb 06, 2017 1.312 1.350 1.280 1.290 1,144 +0.00(+0.00%)
Feb 03, 2017 1.270 1.320 1.270 1.290 23,153 +0.04(+3.20%)
Feb 01, 2017 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 31, 2017 1.160 1.330 1.120 1.250 52,674 +0.20(+19.05%)
Jan 30, 2017 1.050 1.050 1.050 1.050 3,677 +0.05(+4.99%)
Jan 27, 2017 1.160 1.160 1.000 1.000 15,861 -0.09(-8.25%)
Jan 26, 2017 1.100 1.100 1.090 1.090 5,207 -0.07(-6.03%)
Jan 25, 2017 1.160 1.160 1.150 1.160 10,394 +0.06(+5.45%)
Jan 24, 2017 1.020 1.100 0.9800 1.100 507 +0.12(+12.24%)
Jan 23, 2017 1.010 1.010 0.9800 0.9800 15,500 -0.18(-15.52%)
Jan 20, 2017 1.180 1.180 1.140 1.160 3,556 +0.01(+0.87%)
Jan 19, 2017 1.180 1.194 0.9800 1.150 14,300 +0.15(+15.00%)
Jan 18, 2017 0.9800 1.000 0.9800 1.000 17,300 +0.02(+2.04%)
Jan 17, 2017 0.9800 0.9800 0.9800 0.9800 1,000 +0.03(+3.16%)
Jan 13, 2017 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Jan 12, 2017 0.9000 0.9300 0.9000 0.9000 1,000 +0.04(+4.65%)
Jan 11, 2017 0.8700 0.8700 0.8500 0.8600 69,258 -0.04(-4.46%)
Jan 10, 2017 0.9001 0.9001 0.9001 0.9001 294 -0.04(-4.24%)
Jan 09, 2017 0.9400 0.9400 0.9400 0.9400 500 +0.06(+6.82%)
Jan 06, 2017 0.9000 0.9001 0.8800 0.8800 20,900 +0.04(+5.26%)
Jan 04, 2017 0.8360 0.8360 0.8360 0 +0.01(+1.32%)
Jan 03, 2017 0.8251 0.8251 0.8251 0.8251 287 -0.11(-12.22%)
Dec 30, 2016 0.9400 0.9400 0.9400 0 +0.07(+8.05%)
Dec 29, 2016 0.9003 0.9003 0.8700 0.8700 17,340 -0.03(-3.33%)
Dec 28, 2016 0.9000 0.9000 0.8501 0.9000 6,111 +0.00(+0.00%)
Dec 27, 2016 0.8301 0.9000 0.8301 0.9000 1,291 +0.01(+1.12%)
Dec 23, 2016 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Dec 22, 2016 0.8700 0.8800 0.8200 0.8800 27,529 +0.01(+1.15%)
Dec 21, 2016 0.8700 0.8825 0.8700 0.8700 773 +0.00(+0.00%)
Dec 20, 2016 0.9199 0.9200 0.8700 0.8700 12,704 +0.01(+1.16%)
Dec 19, 2016 0.9100 0.9100 0.8600 0.8600 12,619 -0.02(-2.27%)
Dec 16, 2016 0.8800 0.8800 0.8800 0.8800 568 +0.00(+0.00%)
Dec 15, 2016 0.8800 0.8840 0.8800 0.8800 13,692 -0.01(-1.12%)
Dec 14, 2016 0.8900 0.8900 0.8900 0.8900 2,650 +0.03(+3.48%)
Dec 12, 2016 0.8601 0.8601 0.8601 3 -0.02(-2.26%)
Dec 09, 2016 0.8800 0.8800 0.8800 0.8800 481 +0.01(+1.15%)
Dec 08, 2016 0.9000 0.9000 0.8699 0.8700 19,446 +0.01(+1.16%)
Dec 07, 2016 0.8600 0.8600 0.8400 0.8600 14,083 +0.06(+7.50%)
Dec 05, 2016 0.8000 0.8000 0.8000 58 -0.15(-15.79%)
Dec 02, 2016 0.9500 0.9500 0.9500 0.9500 1,888 -0.02(-1.55%)
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.