Skip to main content
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 (%)
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%)
Sep 06, 2022 0.1100 0 +0.01(+7.11%)
Aug 30, 2022 0.1027 0 -0.04(-26.64%)
Aug 24, 2022 0.1400 1 +0.00(+0.00%)
Aug 23, 2022 0.1500 0.1500 0.1400 0.1400 10,000 -0.01(-8.20%)
Aug 19, 2022 0.1525 0 +0.02(+16.15%)
Aug 18, 2022 0.1313 0.1313 0.1313 0.1313 3,600 -0.01(-9.45%)
Aug 16, 2022 0.1450 0 -0.03(-14.71%)
Aug 15, 2022 0.1580 0.1700 0.1580 0.1700 10,000 +0.09(+123.68%)
Aug 11, 2022 0.0760 0 -0.07(-49.33%)
Aug 05, 2022 0.1500 0 +0.02(+14.24%)
Aug 02, 2022 0.1313 34 +0.00(+2.18%)
Jul 21, 2022 0.1285 0 -0.01(-4.39%)
Jul 18, 2022 0.1344 0 +0.02(+21.08%)
Jul 15, 2022 0.1441 0.1450 0.1110 0.1110 43,174 -0.04(-24.54%)
Jul 13, 2022 0.1471 0 -0.02(-13.47%)
Jul 12, 2022 0.1700 0.1700 0.1700 0.1700 2,662 +0.00(+0.06%)
Jul 11, 2022 0.1699 0.1699 0.1699 0.1699 5,000 -0.00(-0.06%)
Jul 07, 2022 0.1700 0 +0.00(+0.00%)
Jul 06, 2022 0.1900 0.1900 0.1700 0.1700 25,064 +0.02(+13.33%)
Jul 05, 2022 0.1905 0.1905 0.1495 0.1500 199,809 -0.06(-28.57%)
Jun 30, 2022 0.2100 0 -0.00(-1.87%)
Jun 29, 2022 0.2485 0.2585 0.2140 0.2140 20,109 -0.02(-6.96%)
Jun 28, 2022 0.2600 0.2600 0.2300 0.2300 175,100 -0.03(-10.85%)
Jun 23, 2022 0.2580 0 +0.01(+3.20%)
Jun 21, 2022 0.2500 0 -0.05(-16.67%)
Jun 16, 2022 0.3000 5 -0.02(-4.76%)
Jun 09, 2022 0.3150 53 -0.01(-3.08%)
Jun 03, 2022 0.3250 0 -0.01(-1.52%)
Jun 01, 2022 0.3300 0 +0.01(+1.54%)
May 23, 2022 0.3250 0 +0.00(+0.00%)
May 20, 2022 0.3250 0.3250 0.3250 0.3250 4,500 -0.00(-0.76%)
May 19, 2022 0.3300 0.3300 0.3250 0.3275 8,000 -0.00(-0.76%)
May 18, 2022 0.3250 0.3300 0.3250 0.3300 18,951 +0.01(+1.60%)
May 13, 2022 0.3248 12 +0.00(+0.93%)
May 06, 2022 0.3218 0 +0.01(+3.81%)
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.