Ambase Corp (OP: ABCP )

0.2710 USD -0.0065 (-2.34%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 0.2750 0.2900 0.2710 0.2710 13,290 -0.01(-2.34%)
May 13, 2021 0.2800 0.3000 0.2775 0.2775 17,931 -0.01(-4.31%)
May 12, 2021 0.2900 0.2900 0.2900 0.2900 8,696 +0.00(+0.00%)
May 11, 2021 0.2925 0.2925 0.2900 0.2900 1,597 +0.00(+0.00%)
May 10, 2021 0.2995 0.2995 0.2900 0.2900 1,107 -0.01(-1.69%)
May 06, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 04, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 03, 2021 0.3020 0.3020 0.2950 0.2950 975 +0.01(+1.72%)
Apr 29, 2021 0.2900 0.2900 0.2900 0 -0.00(-0.85%)
Apr 28, 2021 0.2925 0.2925 0.2925 0.2925 100 +0.01(+3.98%)
Apr 27, 2021 0.2813 0.2813 0.2813 0.2813 230 +0.00(+0.46%)
Apr 26, 2021 0.2800 0.2800 0.2800 85 +0.00(+0.00%)
Apr 23, 2021 0.2800 0.2800 0.2800 0.2800 800 +0.00(+0.00%)
Apr 21, 2021 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 20, 2021 0.3050 0.3050 0.3000 0.3000 730 +0.01(+3.45%)
Apr 19, 2021 0.2900 0.2900 0.2900 0.2900 150 +0.02(+7.01%)
Apr 15, 2021 0.2710 0.2710 0.2710 0 +0.00(+0.00%)
Apr 14, 2021 0.2675 0.2875 0.2675 0.2710 9,056 +0.01(+2.26%)
Apr 13, 2021 0.2875 0.2875 0.2650 0.2650 11,360 -0.03(-11.67%)
Apr 12, 2021 0.2650 0.3000 0.2650 0.3000 1,154 +0.03(+13.21%)
Apr 09, 2021 0.2650 0.2650 0.2650 104 +0.00(+0.00%)
Apr 08, 2021 0.2650 0.2650 0.2650 0.2650 6,540 +0.00(+0.00%)
Apr 07, 2021 0.2900 0.2900 0.2650 0.2650 780 +0.00(+0.00%)
Apr 06, 2021 0.2650 0.3150 0.2650 0.2650 4,285 +0.01(+1.92%)
Apr 05, 2021 0.2600 0.2600 0.2600 21 +0.00(+0.00%)
Apr 01, 2021 0.2600 0.2600 0.2600 0.2600 200 +0.00(+0.00%)
Mar 31, 2021 0.2875 0.2875 0.2600 0.2600 200 -0.01(-3.70%)
Mar 30, 2021 0.2700 0.2700 0.2700 0.2700 2,501 +0.01(+3.85%)
Mar 29, 2021 0.2910 0.3200 0.2300 0.2600 204,018 -0.06(-18.75%)
Mar 25, 2021 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Mar 24, 2021 0.3150 0.3150 0.3000 0.3150 7,209 +0.03(+8.62%)
Mar 23, 2021 0.2900 0.2900 0.2900 0.2900 775 +0.00(+0.00%)
Mar 22, 2021 0.3050 0.3050 0.2900 0.2900 3,619 -0.03(-9.38%)
Mar 18, 2021 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Mar 17, 2021 0.2900 0.2900 0.2900 0.2900 116 +0.00(+0.00%)
Mar 16, 2021 0.2950 0.3200 0.2900 0.2900 18,703 -0.01(-3.33%)
Mar 15, 2021 0.3250 0.3250 0.3000 0.3000 4,100 -0.03(-7.69%)
Mar 12, 2021 0.3138 0.3250 0.3138 0.3250 900 +0.04(+12.07%)
Mar 11, 2021 0.2900 0.2900 0.2900 0.2900 834 -0.01(-3.33%)
Mar 10, 2021 0.3000 0.3030 0.2900 0.3000 29,569 -0.02(-4.76%)
Mar 09, 2021 0.3150 0.3150 0.3050 0.3150 20,000 +0.01(+1.61%)
Mar 08, 2021 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
Mar 05, 2021 0.3100 0.3100 0.3100 0.3100 5,900 -0.02(-6.06%)
Mar 04, 2021 0.3300 0.3300 0.3300 0.3300 150 +0.00(+0.00%)
Mar 03, 2021 0.3200 0.3300 0.3200 0.3300 2,515 +0.00(+0.00%)
Mar 02, 2021 0.3450 0.3450 0.3050 0.3300 3,784 +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.