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 (%)
Sep 30, 2013 1.170 1.170 1.160 1.160 8,139 -0.01(-0.85%)
Sep 27, 2013 1.160 1.170 1.160 1.170 800 +0.01(+0.86%)
Sep 26, 2013 1.160 1.160 1.160 1.160 220 -0.01(-0.85%)
Sep 25, 2013 1.160 1.170 1.160 1.170 3,253 +0.02(+1.74%)
Sep 24, 2013 1.160 1.160 1.150 1.150 552 -0.02(-1.71%)
Sep 23, 2013 1.170 1.170 1.150 1.170 19,785 -0.01(-0.85%)
Sep 20, 2013 1.160 1.200 1.160 1.180 18,060 +0.00(+0.00%)
Sep 19, 2013 1.180 1.180 1.170 1.180 24,673 -0.02(-1.67%)
Sep 18, 2013 1.180 1.210 1.180 1.200 23,972 +0.01(+0.84%)
Sep 17, 2013 1.170 1.190 1.170 1.190 3,166 -0.01(-0.83%)
Sep 16, 2013 1.230 1.230 1.200 1.200 23,983 -0.03(-2.44%)
Sep 13, 2013 1.220 1.230 1.220 1.230 23,100 +0.00(+0.00%)
Sep 12, 2013 1.180 1.230 1.180 1.230 114,090 +0.05(+4.24%)
Sep 11, 2013 1.180 1.180 1.170 1.180 6,134 +0.01(+0.85%)
Sep 10, 2013 1.180 1.180 1.170 1.170 5,662 -0.01(-0.85%)
Sep 09, 2013 1.180 1.180 1.170 1.180 81,250 +0.02(+1.72%)
Sep 06, 2013 1.140 1.170 1.140 1.160 9,900 -0.01(-0.85%)
Sep 05, 2013 1.150 1.170 1.140 1.170 9,166 +0.01(+0.86%)
Sep 04, 2013 1.130 1.160 1.130 1.160 6,900 +0.02(+2.20%)
Sep 03, 2013 1.160 1.170 1.120 1.135 120,400 -0.01(-1.30%)
Aug 30, 2013 1.150 1.150 1.140 1.150 45,505 -0.01(-0.86%)
Aug 29, 2013 1.160 1.160 1.160 1.160 20,120 +0.00(+0.00%)
Aug 28, 2013 1.160 1.160 1.150 1.160 56,350 -0.02(-1.69%)
Aug 27, 2013 1.180 1.180 1.160 1.180 43,669 +0.00(+0.00%)
Aug 26, 2013 1.170 1.180 1.160 1.180 18,763 -0.01(-0.84%)
Aug 23, 2013 1.190 1.200 1.180 1.190 81,700 -0.01(-0.83%)
Aug 21, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 20, 2013 1.220 1.220 1.200 1.200 7,274 -0.02(-1.64%)
Aug 19, 2013 1.220 1.220 1.200 1.220 16,851 +0.00(+0.00%)
Aug 16, 2013 1.220 1.220 1.220 1.220 87,575 +0.00(+0.00%)
Aug 15, 2013 1.220 1.220 1.200 1.220 7,550 +0.00(+0.00%)
Aug 14, 2013 1.210 1.220 1.200 1.220 105,125 -0.01(-0.81%)
Aug 13, 2013 1.200 1.240 1.200 1.230 75,671 +0.04(+3.36%)
Aug 12, 2013 1.230 1.240 1.190 1.190 92,200 -0.05(-4.03%)
Aug 09, 2013 1.230 1.240 1.200 1.240 5,348 +0.00(+0.00%)
Aug 08, 2013 1.250 1.250 1.240 1.240 41,700 -0.01(-0.80%)
Aug 07, 2013 1.203 1.250 1.200 1.250 126,175 +0.04(+3.31%)
Aug 06, 2013 1.220 1.230 1.210 1.210 90,100 -0.01(-0.82%)
Aug 05, 2013 1.220 1.230 1.210 1.220 74,800 +0.00(+0.00%)
Aug 02, 2013 1.250 1.250 1.210 1.220 68,286 -0.02(-1.61%)
Aug 01, 2013 1.200 1.250 1.200 1.240 51,416 +0.04(+3.33%)
Jul 31, 2013 1.180 1.210 1.180 1.200 331,790 +0.01(+0.84%)
Jul 30, 2013 1.120 1.190 1.120 1.190 423,198 +0.07(+6.25%)
Jul 29, 2013 1.100 1.130 1.100 1.120 252,091 +0.02(+1.82%)
Jul 26, 2013 1.100 1.100 1.080 1.100 41,000 +0.01(+0.92%)
Jul 25, 2013 1.110 1.110 1.080 1.090 13,800 +0.01(+0.93%)
Jul 24, 2013 1.120 1.120 1.070 1.080 175,000 -0.03(-2.70%)
Jul 23, 2013 1.100 1.110 1.100 1.110 11,300 +0.01(+0.91%)
Jul 22, 2013 1.070 1.100 1.060 1.100 70,998 +0.02(+1.85%)
Jul 19, 2013 1.080 1.080 1.080 1.080 8,900 +0.00(+0.00%)
Jul 18, 2013 1.100 1.100 1.080 1.080 5,645 -0.02(-1.82%)
Jul 17, 2013 1.100 1.100 1.090 1.100 8,859 +0.01(+0.92%)
Jul 16, 2013 1.100 1.100 1.090 1.090 1,500 -0.01(-0.91%)
Jul 15, 2013 1.080 1.100 1.070 1.100 50,233 +0.04(+3.77%)
Jul 12, 2013 1.069 1.080 1.060 1.060 63,935 -0.01(-0.93%)
Jul 11, 2013 1.080 1.110 1.060 1.070 501,918 +0.00(+0.00%)
Jul 10, 2013 1.000 1.070 1.000 1.070 7,750 +0.07(+7.00%)
Jul 09, 2013 0.9900 1.000 0.9900 1.000 7,122 +0.02(+2.04%)
Jul 08, 2013 0.9200 1.000 0.9200 0.9800 125,824 +0.07(+7.69%)
Jul 05, 2013 0.9000 0.9300 0.9000 0.9100 95,600 +0.01(+1.11%)
Jul 03, 2013 0.9300 0.9300 0.9000 0.9000 59,884 +0.00(+0.00%)
Jul 02, 2013 0.9700 0.9700 0.9000 0.9000 751,693 -0.07(-7.22%)
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.