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 (%)
Feb 28, 2018 0.3600 0.3700 0.3600 0.3700 4,100 +0.02(+5.71%)
Feb 27, 2018 0.3300 0.3500 0.3300 0.3500 39,214 +0.02(+6.06%)
Feb 22, 2018 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Feb 21, 2018 0.3200 0.3200 0.3200 0.3200 100 +0.00(+0.00%)
Feb 20, 2018 0.3300 0.3300 0.3200 0.3200 2,932 +0.00(+0.00%)
Feb 16, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Feb 15, 2018 0.3100 0.3100 0.3100 0.3100 100 +0.00(+0.00%)
Feb 14, 2018 0.3100 0.3100 0.3100 0.3100 200 +0.00(+0.00%)
Feb 08, 2018 0.3100 0.3100 0.3100 30 -0.03(-7.46%)
Feb 06, 2018 0.3350 0.3350 0.3350 0 +0.01(+3.08%)
Feb 02, 2018 0.3250 0.3250 0.3250 11 +0.01(+3.17%)
Feb 01, 2018 0.3500 0.3580 0.3150 0.3150 30,654 -0.05(-14.86%)
Jan 31, 2018 0.3800 0.3900 0.3700 0.3700 14,100 +0.02(+5.71%)
Jan 30, 2018 0.3440 0.3440 0.3500 12,100 +0.01(+1.74%)
Jan 29, 2018 0.3440 0.3440 0.3440 12,100 -0.04(-10.65%)
Jan 26, 2018 0.3980 0.3980 0.3850 0.3850 1,167 -0.01(-2.53%)
Jan 25, 2018 0.3950 0.3950 0.3950 0.3950 2,000 +0.05(+12.86%)
Jan 24, 2018 0.3680 0.3680 0.3500 0.3500 462 -0.03(-6.67%)
Jan 22, 2018 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jan 19, 2018 0.3100 0.3750 0.3100 0.3750 27,883 +0.07(+20.97%)
Jan 18, 2018 0.3100 0.3100 0.3100 0.3100 129 +0.00(+0.00%)
Jan 17, 2018 0.3260 0.3260 0.3100 0.3100 10,042 +0.01(+1.64%)
Jan 16, 2018 0.3475 0.3475 0.3050 0.3050 336 +0.00(+0.00%)
Jan 12, 2018 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Jan 11, 2018 0.2932 0.2932 0.2900 0.2900 500 -0.01(-1.69%)
Jan 10, 2018 0.2950 0.2950 0.2950 0.2950 282 +0.00(+1.69%)
Jan 08, 2018 0.2901 0.2901 0.2901 0 +0.00(+0.87%)
Jan 04, 2018 0.2876 0.2876 0.2876 72 -0.00(-0.83%)
Jan 02, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 29, 2017 0.2900 0.2900 0.2900 0 +0.01(+2.84%)
Dec 28, 2017 0.2820 0.2820 0.2820 0.2820 4,501 -0.00(-0.35%)
Dec 27, 2017 0.2750 0.2895 0.2710 0.2830 24,292 +0.00(+0.71%)
Dec 26, 2017 0.2900 0.2990 0.2710 0.2810 26,571 -0.02(-6.02%)
Dec 22, 2017 0.2800 0.2990 0.2800 0.2990 10,105 +0.02(+6.79%)
Dec 21, 2017 0.2600 0.2800 0.2600 0.2800 812,994 +0.04(+16.67%)
Dec 20, 2017 0.2575 0.2700 0.2325 0.2400 62,620 -0.03(-11.11%)
Dec 19, 2017 0.2850 0.2850 0.2700 0.2700 23,019 -0.01(-3.57%)
Dec 18, 2017 0.3000 0.3000 0.2800 0.2800 50,297 +0.00(+0.00%)
Dec 15, 2017 0.2840 0.2880 0.2800 0.2800 24,164 +0.01(+3.70%)
Dec 14, 2017 0.2800 0.3000 0.2700 0.2700 41,106 -0.01(-3.57%)
Dec 13, 2017 0.3000 0.3080 0.2800 0.2800 12,094 +0.00(+0.00%)
Dec 12, 2017 0.3500 0.3500 0.2800 0.2800 45,576 -0.09(-25.33%)
Dec 11, 2017 0.2800 0.3750 0.2800 0.3750 19,600 +0.09(+33.93%)
Dec 07, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 06, 2017 0.3020 0.3020 0.2800 0.2800 35,694 +0.01(+3.70%)
Dec 05, 2017 0.2690 0.2700 0.2690 0.2700 11,090 +0.01(+1.89%)
Dec 04, 2017 0.2670 0.2670 0.2670 0.2650 369,623 -0.00(-0.82%)
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.