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 26, 2019 0.3990 0.3990 0.3990 0 +0.10(+33.67%)
Nov 25, 2019 0.2985 0.2985 0.2985 0.2985 100 -0.00(-0.50%)
Nov 21, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 19, 2019 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Nov 14, 2019 0.2800 0.2800 0.2800 0 -0.12(-30.00%)
Nov 13, 2019 0.2800 0.4000 0.2800 0.4000 7,642 +0.10(+33.33%)
Nov 08, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 06, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.85%)
Nov 05, 2019 0.3300 0.3300 0.3000 0.3120 12,750 -0.02(-5.43%)
Nov 04, 2019 0.2741 0.3299 0.2741 0.3299 12,600 +0.06(+22.19%)
Nov 01, 2019 0.2656 0.2700 0.2611 0.2700 12,500 +0.02(+8.00%)
Oct 30, 2019 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Oct 29, 2019 0.2650 0.2825 0.2650 0.2800 23,800 +0.02(+5.66%)
Oct 28, 2019 0.2825 0.2825 0.2650 0.2650 2,156 -0.02(-6.19%)
Oct 24, 2019 0.2825 0.2825 0.2825 0 +0.02(+6.60%)
Oct 22, 2019 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Oct 17, 2019 0.2600 0.2600 0.2600 0 -0.06(-18.75%)
Oct 16, 2019 0.3200 0.3200 0.3200 0.3200 2,046 +0.00(+0.00%)
Oct 15, 2019 0.3200 0.3200 0.3200 0.3200 181 +0.00(+0.00%)
Oct 14, 2019 0.3280 0.3280 0.3200 0.3200 800 +0.00(+0.00%)
Oct 11, 2019 0.3200 0.3200 0.3200 0.3200 1,200 -0.01(-1.54%)
Oct 07, 2019 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Oct 04, 2019 0.3320 0.3400 0.3225 0.3300 68,300 -0.01(-2.94%)
Oct 03, 2019 0.3310 0.3500 0.3310 0.3400 15,350 +0.01(+2.72%)
Oct 01, 2019 0.3310 0.3310 0.3310 0 -0.02(-5.43%)
Sep 25, 2019 0.3500 0.3500 0.3500 0 -0.05(-12.48%)
Sep 24, 2019 0.3999 0.3999 0.3999 0.3999 2,500 +0.05(+13.93%)
Sep 23, 2019 0.3510 0.3510 0.3510 0.3510 6,257 +0.01(+2.93%)
Sep 20, 2019 0.3410 0.3410 0.3410 56 +0.00(+0.00%)
Sep 17, 2019 0.3410 0.3410 0.3410 0 -0.00(-1.04%)
Sep 13, 2019 0.3446 0.3446 0.3446 0 +0.00(+1.06%)
Sep 11, 2019 0.3410 0.3410 0.3410 0 +0.00(+0.00%)
Sep 10, 2019 0.3410 0.3410 0.3410 0.3410 10,039 -0.05(-12.54%)
Sep 09, 2019 0.3410 0.3899 0.3410 0.3899 1,976 +0.05(+14.34%)
Sep 06, 2019 0.3684 0.3684 0.3410 0.3410 44,900 -0.02(-4.27%)
Aug 30, 2019 0.3562 0.3562 0.3562 0 -0.02(-5.01%)
Aug 29, 2019 0.3600 0.3750 0.3600 0.3750 15,350 +0.02(+4.17%)
Aug 26, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.83%)
Aug 23, 2019 0.3464 0.3705 0.3330 0.3705 500 +0.01(+1.37%)
Aug 22, 2019 0.3250 0.3655 0.3250 0.3655 1,600 +0.04(+12.46%)
Aug 21, 2019 0.3625 0.3625 0.3250 0.3250 1,000 +0.01(+1.56%)
Aug 20, 2019 0.3200 0.3200 0.3200 0.3200 150 +0.00(+0.00%)
Aug 19, 2019 0.3200 0.3200 0.3200 0.3200 2,600 +0.01(+1.59%)
Aug 15, 2019 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Aug 14, 2019 0.3300 0.3300 0.3200 0.3200 5,985 +0.00(+1.56%)
Aug 12, 2019 0.3151 0.3151 0.3151 0 -0.03(-9.97%)
Aug 09, 2019 0.3150 0.3500 0.3150 0.3500 600 +0.01(+4.07%)
Aug 06, 2019 0.3363 0.3363 0.3363 0 -0.01(-3.91%)
Aug 05, 2019 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.03%)
Aug 02, 2019 0.3499 0.3499 0.3499 0.3499 2,500 +0.03(+8.50%)
Jul 29, 2019 0.3225 0.3225 0.3225 0 -0.01(-2.27%)
Jul 26, 2019 0.3300 0.3300 0.3300 15 +0.00(+0.00%)
Jul 25, 2019 0.3300 0.3300 0.3300 0.3300 3,700 +0.00(+0.00%)
Jul 24, 2019 0.3300 0.3300 0.3300 0.3300 915 -0.00(-0.30%)
Jul 22, 2019 0.3310 0.3310 0.3310 0 +0.00(+0.00%)
Jul 19, 2019 0.3310 0.3310 0.3310 0.3310 200 +0.00(+0.30%)
Jul 18, 2019 0.3300 0.3300 0.3300 2 +0.00(+0.00%)
Jul 12, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 11, 2019 0.3300 0.3380 0.3300 0.3300 1,293 +0.00(+0.00%)
Jul 10, 2019 0.3500 0.3500 0.3300 0.3300 3,565 -0.02(-5.28%)
Jul 09, 2019 0.3500 0.3500 0.3484 0.3484 972 +0.02(+5.58%)
Jul 05, 2019 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jul 02, 2019 0.3200 0.3200 0.3200 0 -0.02(-4.48%)
Jul 01, 2019 0.3350 0.3350 0.3350 50 +0.00(+0.00%)
Jun 28, 2019 0.3350 0.3350 0.3350 0.3350 4,100 +0.00(+0.00%)
Jun 27, 2019 0.3350 0.3350 0.3350 0.3350 518 +0.00(+0.00%)
Jun 26, 2019 0.3350 0.3350 0.3350 0.3350 300 +0.00(+0.00%)
Jun 25, 2019 0.3350 0.3350 0.3350 0.3350 200 +0.00(+0.00%)
Jun 24, 2019 0.3500 0.3500 0.3350 0.3350 15,100 -0.01(-4.29%)
Jun 21, 2019 0.3500 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
Jun 20, 2019 0.3500 0.3500 0.3500 36 +0.00(+0.00%)
Jun 19, 2019 0.3600 0.3600 0.3500 0.3500 3,084 -0.01(-2.78%)
Jun 18, 2019 0.3700 0.3700 0.3600 0.3600 4,389 -0.02(-5.26%)
Jun 17, 2019 0.3800 0.3800 0.3800 0.3800 7,500 +0.01(+2.70%)
Jun 13, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jun 12, 2019 0.3800 0.3800 0.3800 18 +0.00(+0.00%)
Jun 07, 2019 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jun 05, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 04, 2019 0.4000 0.4000 0.3900 0.4000 24,300 +0.01(+2.56%)
Jun 03, 2019 0.3900 0.3900 0.3700 0.3900 265,900 +0.03(+8.33%)
May 31, 2019 0.3600 0.3600 0.3600 0.3600 900 +0.00(+0.00%)
May 30, 2019 0.3600 0.3600 0.3600 0.3600 212 +0.01(+2.86%)
May 29, 2019 0.3860 0.3860 0.3500 0.3500 200 -0.05(-12.52%)
May 28, 2019 0.4067 0.4449 0.4000 0.4001 45,710 +0.01(+2.59%)
May 24, 2019 0.4425 0.4450 0.3900 0.3900 11,000 +0.04(+11.43%)
May 22, 2019 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
May 21, 2019 0.3900 0.3900 0.3900 49 +0.00(+0.00%)
May 20, 2019 0.3900 0.3900 0.3900 0.3900 2,634 -0.06(-13.33%)
May 17, 2019 0.3950 0.4500 0.3950 0.4500 6,000 +0.05(+13.92%)
May 16, 2019 0.3950 0.3950 0.3950 0.3950 468 -0.05(-12.22%)
May 15, 2019 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
May 14, 2019 0.4500 0.4500 0.4500 0.4500 100 +0.07(+18.42%)
May 13, 2019 0.4000 0.4000 0.3800 0.3800 8,000 +0.00(+0.00%)
May 10, 2019 0.3800 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
May 09, 2019 0.3800 0.3800 0.3800 0.3800 21,000 -0.02(-5.00%)
May 08, 2019 0.4000 0.4000 0.4000 0.4000 2,500 +0.02(+5.26%)
May 06, 2019 0.3800 0.3800 0.3800 0 -0.01(-3.06%)
May 02, 2019 0.3920 0.3920 0.3920 0 +0.00(+0.51%)
Apr 30, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 29, 2019 0.3900 0.3900 0.3900 0.3900 2,561 +0.00(+0.00%)
Apr 26, 2019 0.3900 0.3900 0.3900 51 +0.00(+0.00%)
Apr 24, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Apr 23, 2019 0.4050 0.4050 0.4000 0.4000 200 +0.00(+0.00%)
Apr 22, 2019 0.4000 0.4000 0.4000 0.4000 2,637 -0.01(-3.61%)
Apr 18, 2019 0.4150 0.4150 0.4030 0.4150 7,600 +0.00(+0.24%)
Apr 17, 2019 0.4175 0.4175 0.4000 0.4140 619 +0.01(+3.50%)
Apr 15, 2019 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Apr 12, 2019 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Apr 10, 2019 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Apr 08, 2019 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Apr 05, 2019 0.4400 0.4400 0.4400 0.4400 2,500 +0.04(+10.00%)
Apr 04, 2019 0.4000 0.4000 0.4000 31 +0.00(+0.00%)
Apr 03, 2019 0.4000 0.4000 0.4000 0.4000 183 -0.02(-4.76%)
Apr 02, 2019 0.4100 0.4200 0.4100 0.4200 4,000 +0.01(+2.44%)
Apr 01, 2019 0.4000 0.4100 0.4000 0.4100 13,800 +0.00(+1.23%)
Mar 28, 2019 0.4050 0.4050 0.4050 0 +0.04(+9.46%)
Mar 26, 2019 0.3700 0.3700 0.3700 0 -0.02(-5.42%)
Mar 25, 2019 0.4300 0.4300 0.3912 0.3912 10,011 +0.01(+2.95%)
Mar 22, 2019 0.3700 0.3800 0.3700 0.3800 5,800 -0.01(-2.56%)
Mar 21, 2019 0.3700 0.3900 0.3700 0.3900 18,000 +0.05(+16.42%)
Mar 18, 2019 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 14, 2019 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 12, 2019 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 11, 2019 0.3350 0.3350 0.3350 0.3350 339 +0.01(+1.52%)
Mar 06, 2019 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Mar 05, 2019 0.3550 0.3650 0.3400 0.3400 6,185 +0.01(+3.03%)
Mar 04, 2019 0.3300 0.3300 0.3300 0.3300 685 +0.00(+0.00%)
Mar 01, 2019 0.3300 0.3300 0.3300 0.3300 800 +0.00(+0.00%)
Feb 28, 2019 0.3300 0.3300 0.3300 0.3300 681 +0.00(+0.00%)
Feb 27, 2019 0.3300 0.3300 0.3300 0.3300 1,300 +0.00(+0.00%)
Feb 26, 2019 0.3300 0.3300 0.3300 0.3300 300 +0.00(+0.00%)
Feb 25, 2019 0.3300 0.3300 0.3300 0.3300 550 -0.04(-9.84%)
Feb 22, 2019 0.3660 0.3660 0.3660 5 +0.00(+0.00%)
Feb 19, 2019 0.3660 0.3660 0.3660 0 +0.03(+7.65%)
Feb 11, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 06, 2019 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Feb 05, 2019 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.00%)
Feb 04, 2019 0.3600 0.3600 0.3600 0.3600 117 +0.01(+1.69%)
Feb 01, 2019 0.3540 0.3540 0.3540 171 +0.00(+0.00%)
Jan 30, 2019 0.3540 0.3540 0.3540 0 +0.00(+1.14%)
Jan 28, 2019 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jan 25, 2019 0.4000 0.4000 0.4000 55 +0.00(+0.00%)
Jan 24, 2019 0.3625 0.4000 0.3625 0.4000 2,647 +0.06(+17.30%)
Jan 23, 2019 0.3400 0.3410 0.3400 0.3410 10,239 +0.02(+6.56%)
Jan 22, 2019 0.3200 0.3200 0.3200 14 +0.00(+0.00%)
Jan 18, 2019 0.3200 0.3200 0.3200 0.3200 400 +0.01(+3.19%)
Jan 14, 2019 0.3101 0.3101 0.3101 0 +0.00(+0.00%)
Jan 11, 2019 0.3101 0.3101 0.3101 63 +0.00(+0.00%)
Jan 10, 2019 0.3101 0.3101 0.3101 0.3101 3,146 +0.01(+1.67%)
Jan 07, 2019 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jan 03, 2019 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Jan 02, 2019 0.3000 0.3000 0.3000 0.3000 1,900 +0.00(+0.00%)
Dec 31, 2018 0.3000 0.3075 0.3000 0.3000 12,200 +0.00(+0.00%)
Dec 28, 2018 0.3200 0.3225 0.3000 0.3000 21,700 +0.00(+0.00%)
Dec 27, 2018 0.3000 0.3000 0.3000 0.3000 298 +0.01(+3.45%)
Dec 21, 2018 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Dec 20, 2018 0.3000 0.3000 0.2500 0.2950 24,216 -0.05(-15.71%)
Dec 18, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 17, 2018 0.3400 0.3400 0.3400 0.3400 153 +0.01(+1.49%)
Dec 14, 2018 0.3350 0.3670 0.3350 0.3350 21,800 -0.05(-12.42%)
Dec 13, 2018 0.3825 0.3825 0.3825 0.3825 215 +0.05(+14.18%)
Dec 12, 2018 0.3350 0.3350 0.3350 0.3350 15,826 +0.00(+0.00%)
Dec 11, 2018 0.3350 0.3350 0.3350 0.3350 125 +0.00(+0.00%)
Dec 07, 2018 0.3350 0.3350 0.3350 0 -0.08(-19.28%)
Dec 06, 2018 0.4150 0.4150 0.4150 0.4150 2,502 +0.09(+29.69%)
Dec 04, 2018 0.3200 0.3200 0.3200 0.3200 9,100 +0.00(+0.00%)
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.