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

Ambase Corp (OP: ABCP )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 6, 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 (%)
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%)
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.