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

Ambase Corp (OP: ABCP )

0.2191 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Aug 31, 2023 0.1360 0.1360 0.1360 0.1360 100 +0.00(+0.74%)
Aug 29, 2023 0.1350 0 +0.00(+0.00%)
Aug 28, 2023 0.1425 0.1500 0.1350 0.1350 7,592 -0.02(-12.90%)
Aug 25, 2023 0.1550 0.1550 0.1500 0.1550 128,450 +0.01(+6.90%)
Aug 24, 2023 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+3.57%)
Aug 23, 2023 0.1398 0.1400 0.1398 0.1400 155,310 +0.02(+16.67%)
Aug 22, 2023 0.1400 0.1400 0.1200 0.1200 37,116 -0.00(-1.56%)
Aug 21, 2023 0.1219 0.1219 0.1219 0.1219 262 +0.01(+6.46%)
Aug 09, 2023 0.1145 0 -0.01(-4.58%)
Aug 08, 2023 0.1263 0.1263 0.1200 0.1200 5,100 +0.00(+0.00%)
Aug 07, 2023 0.1200 0.1200 0.1200 0.1200 1,000 -0.00(-0.83%)
Aug 02, 2023 0.1210 0 +0.00(+0.83%)
Aug 01, 2023 0.1200 0.1200 0.1200 0.1200 700 -0.00(-1.23%)
Jul 31, 2023 0.1200 0.1300 0.1200 0.1215 24,222 -0.02(-13.21%)
Jul 28, 2023 0.1400 0.1400 0.1300 0.1400 82,315 +0.00(+0.00%)
Jul 26, 2023 0.1400 0 +0.00(+0.00%)
Jul 25, 2023 0.1396 0.1400 0.1396 0.1400 53,600 +0.03(+23.89%)
Jul 20, 2023 0.1130 30 -0.04(-24.67%)
Jul 18, 2023 0.1500 0 +0.01(+7.14%)
Jul 14, 2023 0.1400 20 +0.01(+3.70%)
Jul 12, 2023 0.1350 0 -0.01(-3.57%)
Jul 11, 2023 0.1500 0.1500 0.1400 0.1400 5,100 -0.01(-6.54%)
Jul 10, 2023 0.1498 0.1498 0.1498 0.1498 1,325 +0.00(+3.31%)
Jul 07, 2023 0.1500 0.1500 0.1425 0.1450 4,066 +0.00(+0.00%)
Jul 05, 2023 0.1450 0 +0.00(+0.00%)
Jul 03, 2023 0.1450 0.1450 0.1450 0.1450 510 +0.02(+13.73%)
Jun 30, 2023 0.1275 0.1275 0.1275 0.1275 200 +0.01(+5.37%)
Jun 29, 2023 0.1350 0.1350 0.1210 0.1210 5,200 -0.03(-19.33%)
Jun 27, 2023 0.1500 48 -0.01(-3.23%)
Jun 26, 2023 0.1485 0.1550 0.1485 0.1550 10,000 +0.02(+14.81%)
Jun 23, 2023 0.1405 0.1406 0.1275 0.1350 212,600 -0.01(-10.00%)
Jun 22, 2023 0.1540 0.1540 0.1500 0.1500 33,000 +0.01(+7.14%)
Jun 21, 2023 0.1400 0.1550 0.1400 0.1400 9,486 +0.00(+0.00%)
Jun 20, 2023 0.1550 0.1550 0.1400 0.1400 18,582 -0.01(-6.67%)
Jun 16, 2023 0.1300 0.1600 0.1300 0.1500 5,578 +0.02(+15.38%)
Jun 15, 2023 0.1600 0.1600 0.1300 0.1300 16,436 -0.02(-13.33%)
Jun 14, 2023 0.1600 0.1600 0.1375 0.1500 29,855 -0.00(-0.27%)
Jun 13, 2023 0.1504 0.1504 0.1504 0.1504 335 +0.00(+0.27%)
Jun 12, 2023 0.1490 0.1500 0.1490 0.1500 230,042 +0.00(+0.67%)
Jun 09, 2023 0.1490 0.1490 0.1431 0.1490 4,815 +0.01(+6.58%)
Jun 08, 2023 0.1400 0.1500 0.1398 0.1398 92,591 -0.00(-0.14%)
Jun 07, 2023 0.1300 0.1500 0.1300 0.1400 61,100 +0.02(+17.65%)
May 31, 2023 0.1190 8 +0.00(+0.08%)
May 30, 2023 0.1200 0.1200 0.1000 0.1189 48,546 -0.00(-0.92%)
May 26, 2023 0.0875 0.1500 0.0750 0.1200 1,044,625 +0.02(+20.00%)
May 24, 2023 0.1000 0 +0.01(+5.26%)
May 22, 2023 0.0950 0 +0.01(+5.56%)
May 18, 2023 0.0900 40 +0.00(+5.26%)
May 17, 2023 0.0850 0.0950 0.0850 0.0855 13,450 -0.00(-0.58%)
May 15, 2023 0.0860 50 +0.01(+19.94%)
May 12, 2023 0.0775 0.0775 0.0717 0.0717 10,140 -0.02(-20.33%)
May 09, 2023 0.0900 0 -0.02(-18.18%)
May 08, 2023 0.1150 0.1150 0.1050 0.1100 15,860 +0.02(+23.46%)
May 05, 2023 0.0900 0.0900 0.0710 0.0891 60,035 -0.00(-1.00%)
May 04, 2023 0.0825 0.0900 0.0825 0.0900 32,827 +0.00(+0.00%)
May 03, 2023 0.0900 0.1000 0.0900 0.0900 32,525 +0.00(+0.00%)
May 02, 2023 0.0900 0.0900 0.0900 0.0900 23,593 +0.00(+0.00%)
May 01, 2023 0.0900 0.0900 0.0900 0.0900 25,015 +0.00(+0.00%)
Apr 28, 2023 0.0900 0.0900 0.0800 0.0900 63,044 -0.01(-6.25%)
Apr 27, 2023 0.0988 0.0988 0.0960 0.0960 456 +0.00(+0.00%)
Apr 26, 2023 0.1005 0.1060 0.0950 0.0960 12,503 +0.00(+1.05%)
Apr 20, 2023 0.0950 0 +0.00(+0.00%)
Apr 18, 2023 0.0950 0 +0.00(+0.00%)
Apr 17, 2023 0.0950 0.0950 0.0950 0.0950 1,500 -0.01(-13.64%)
Apr 14, 2023 0.1100 0.1100 0.1100 0.1100 334 +0.01(+7.32%)
Apr 12, 2023 0.1025 0 +0.00(+1.49%)
Apr 11, 2023 0.1010 0.1010 0.1010 0.1010 5,000 +0.00(+0.00%)
Apr 05, 2023 0.1010 0 +0.00(+0.00%)
Apr 03, 2023 0.1010 0 +0.00(+0.00%)
Mar 31, 2023 0.1100 0.1100 0.1010 0.1010 5,529 -0.01(-8.18%)
Mar 30, 2023 0.1100 0.1100 0.1100 0.1100 10,000 +0.02(+22.22%)
Mar 29, 2023 0.0900 0.0900 0.0900 0.0900 459 -0.01(-10.00%)
Mar 22, 2023 0.1000 0 -0.01(-10.71%)
Mar 14, 2023 0.1120 2,300 -0.01(-7.44%)
Mar 10, 2023 0.1210 335 +0.02(+19.80%)
Mar 08, 2023 0.1010 15 -0.02(-15.83%)
Mar 06, 2023 0.1200 0 +0.00(+3.90%)
Feb 27, 2023 0.1155 8 -0.00(-3.75%)
Feb 24, 2023 0.1200 0.1200 0.1200 0.1200 5,001 -0.03(-20.00%)
Feb 17, 2023 0.1500 99 +0.00(+0.00%)
Feb 16, 2023 0.1500 0.1500 0.1500 0.1500 1,100 +0.03(+30.10%)
Feb 15, 2023 0.1153 0.1153 0.1153 0.1153 1,385 -0.04(-24.04%)
Feb 14, 2023 0.1515 0.1518 0.1515 0.1518 240 -0.04(-19.68%)
Feb 13, 2023 0.1521 0.1890 0.1521 0.1890 1,500 +0.05(+35.00%)
Feb 09, 2023 0.1400 0 -0.01(-6.35%)
Feb 08, 2023 0.1499 0.1499 0.1495 0.1495 4,000 +0.02(+15.80%)
Feb 07, 2023 0.1291 0.1291 0.1291 0.1291 1,515 +0.01(+12.07%)
Feb 06, 2023 0.1152 0.1152 0.1152 0.1152 202 -0.03(-23.15%)
Feb 03, 2023 0.1152 0.1499 0.1152 0.1499 15,319 +0.03(+30.12%)
Feb 02, 2023 0.1245 0.1321 0.1152 0.1152 9,300 +0.02(+15.20%)
Jan 31, 2023 0.1000 0 +0.00(+0.00%)
Jan 27, 2023 0.1000 0 -0.01(-9.09%)
Jan 26, 2023 0.0980 0.1100 0.0980 0.1100 14,629 +0.03(+37.50%)
Jan 25, 2023 0.0715 0.0800 0.0700 0.0800 62,330 -0.02(-20.00%)
Jan 20, 2023 0.1000 0 +0.03(+42.86%)
Jan 11, 2023 0.0700 0 -0.00(-1.41%)
Jan 09, 2023 0.0710 0 +0.00(+0.00%)
Jan 05, 2023 0.0710 0 +0.00(+0.00%)
Jan 03, 2023 0.0710 0 +0.00(+1.43%)
Dec 30, 2022 0.0900 0.0900 0.0700 0.0700 22,032 -0.02(-22.22%)
Dec 29, 2022 0.0950 0.0950 0.0900 0.0900 7,245 +0.01(+12.50%)
Dec 27, 2022 0.0800 0 -0.03(-25.23%)
Dec 23, 2022 0.1000 0.1100 0.0940 0.1070 158,471 +0.04(+52.86%)
Dec 21, 2022 0.0700 0 +0.01(+7.69%)
Dec 20, 2022 0.0751 0.0751 0.0650 0.0650 66,433 -0.01(-13.45%)
Dec 19, 2022 0.0751 0.0751 0.0751 0.0751 1,720 -0.02(-20.95%)
Dec 16, 2022 0.0950 0.0950 0.0950 0.0950 827 +0.00(+2.70%)
Dec 15, 2022 0.0751 0.0925 0.0751 0.0925 3,989 +0.02(+23.17%)
Dec 14, 2022 0.0751 0.0760 0.0751 0.0751 6,000 -0.01(-10.60%)
Dec 08, 2022 0.0840 0 +0.01(+11.85%)
Dec 07, 2022 0.0751 0.0751 0.0751 0.0751 11,224 +0.00(+0.40%)
Dec 02, 2022 0.0748 0 -0.02(-22.81%)
Dec 01, 2022 0.0969 0.0969 0.0969 0.0969 400 +0.01(+12.81%)
Nov 29, 2022 0.0859 0 -0.00(-5.50%)
Nov 21, 2022 0.0909 0 +0.02(+25.73%)
Nov 17, 2022 0.0723 0 -0.04(-35.62%)
Nov 15, 2022 0.1123 0 +0.03(+29.98%)
Nov 14, 2022 0.0855 0.0864 0.0855 0.0864 8,230 +0.00(+1.05%)
Nov 11, 2022 0.0855 0.0855 0.0855 0.0855 404 +0.00(+0.00%)
Nov 10, 2022 0.0855 0.1069 0.0855 0.0855 752 -0.03(-23.86%)
Nov 09, 2022 0.1123 0.1123 0.1123 0.1123 182 +0.00(+0.00%)
Nov 07, 2022 0.1123 10 +0.03(+31.96%)
Nov 02, 2022 0.0851 0 -0.00(-5.44%)
Oct 31, 2022 0.0900 50 -0.00(-3.64%)
Oct 27, 2022 0.0934 0 -0.01(-7.52%)
Oct 25, 2022 0.1010 0 +0.00(+0.00%)
Oct 24, 2022 0.1010 0.1010 0.1010 0.1010 2,001 -0.03(-20.78%)
Oct 19, 2022 0.1275 4 +0.01(+6.25%)
Oct 14, 2022 0.1200 0 -0.03(-20.00%)
Oct 07, 2022 0.1500 0 +0.04(+35.14%)
Oct 05, 2022 0.1110 16 -0.04(-26.00%)
Oct 04, 2022 0.1358 0.1500 0.0934 0.1500 43,100 +0.04(+41.38%)
Sep 27, 2022 0.1061 1 -0.02(-12.60%)
Sep 23, 2022 0.1214 0 -0.02(-12.66%)
Sep 22, 2022 0.1390 0.1390 0.1390 0.1390 700 +0.01(+11.20%)
Sep 21, 2022 0.1250 0.1250 0.1250 0.1250 12,616 +0.00(+0.00%)
Sep 20, 2022 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Sep 16, 2022 0.1250 0 +0.01(+4.17%)
Sep 14, 2022 0.1200 0 +0.00(+1.01%)
Sep 08, 2022 0.1188 95 +0.01(+8.00%)
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.