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 (%)
May 29, 2020 0.2410 0.2410 0.2410 0 -0.01(-3.60%)
May 28, 2020 0.2150 0.2500 0.1800 0.2500 149,212 -0.01(-3.85%)
May 27, 2020 0.2230 0.3000 0.2230 0.2600 11,172 +0.04(+18.29%)
May 26, 2020 0.2000 0.2250 0.2000 0.2198 56,180 +0.03(+15.68%)
May 22, 2020 0.1863 0.1900 0.1863 0.1900 5,800 +0.01(+4.11%)
May 21, 2020 0.1825 0.1900 0.1825 0.1825 5,658 +0.00(+1.39%)
May 20, 2020 0.1700 0.1900 0.1700 0.1800 228,048 -0.02(-7.69%)
May 19, 2020 0.1900 0.1950 0.1200 0.1950 28,500 -0.01(-2.50%)
May 18, 2020 0.2175 0.2175 0.1600 0.2000 42,000 -0.01(-6.98%)
May 15, 2020 0.2150 0.2150 0.2150 42 +0.00(+0.00%)
May 13, 2020 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 12, 2020 0.2150 0.2150 0.2150 0.2150 5,960 +0.00(+0.00%)
May 11, 2020 0.2200 0.2200 0.2150 0.2150 6,067 -0.00(-0.92%)
May 08, 2020 0.2170 0.2170 0.2170 1 +0.00(+0.00%)
May 06, 2020 0.2170 0.2170 0.2170 0 -0.02(-9.58%)
May 04, 2020 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
May 01, 2020 0.2200 0.2200 0.2200 42 +0.00(+0.00%)
Apr 30, 2020 0.2280 0.2280 0.2200 0.2200 6,104 +0.00(+0.00%)
Apr 29, 2020 0.2300 0.2313 0.2200 0.2200 37,244 -0.01(-4.35%)
Apr 27, 2020 0.2300 0.2300 0.2300 0 +0.00(+1.46%)
Apr 24, 2020 0.2400 0.2400 0.2267 0.2267 15,500 +0.01(+2.91%)
Apr 23, 2020 0.2201 0.2203 0.2201 0.2203 4,434 -0.01(-4.22%)
Apr 22, 2020 0.2200 0.2300 0.2200 0.2300 4,191 +0.01(+4.55%)
Apr 21, 2020 0.2200 0.2200 0.2200 62 +0.00(+0.00%)
Apr 20, 2020 0.2200 0.2200 0.2200 67 +0.00(+0.00%)
Apr 17, 2020 0.2200 0.2200 0.2200 2 +0.00(+0.00%)
Apr 16, 2020 0.2200 0.2200 0.2200 0.2200 483 +0.00(+0.00%)
Apr 15, 2020 0.2200 0.2200 0.2200 4 +0.00(+0.00%)
Apr 09, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 08, 2020 0.2200 0.2200 0.2200 0.2200 413 +0.01(+2.33%)
Apr 01, 2020 0.2150 0.2150 0.2150 0 +0.00(+2.23%)
Mar 30, 2020 0.2103 0.2103 0.2103 0 -0.03(-12.38%)
Mar 27, 2020 0.2267 0.2400 0.2267 0.2400 29,800 -0.01(-4.00%)
Mar 26, 2020 0.3100 0.3100 0.2500 0.2500 8,150 -0.06(-19.35%)
Mar 25, 2020 0.2300 0.3100 0.2300 0.3100 2,800 +0.09(+39.77%)
Mar 24, 2020 0.2100 0.2218 0.2100 0.2218 20,400 +0.01(+5.62%)
Mar 23, 2020 0.2159 0.2159 0.2100 0.2100 2,600 +0.00(+0.00%)
Mar 20, 2020 0.2100 0.2100 0.2100 33 +0.00(+0.00%)
Mar 19, 2020 0.1842 0.2100 0.1842 0.2100 406 -0.01(-4.55%)
Mar 18, 2020 0.2200 0.2200 0.2200 0.2200 8,608 +0.00(+0.00%)
Mar 16, 2020 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Mar 13, 2020 0.2540 0.2540 0.2400 0.2400 1,900 +0.01(+2.13%)
Mar 12, 2020 0.2650 0.2650 0.2350 0.2350 23,836 -0.03(-9.62%)
Mar 11, 2020 0.2800 0.2800 0.2600 0.2600 27,125 -0.02(-7.14%)
Mar 10, 2020 0.2800 0.2800 0.2800 72 +0.00(+0.00%)
Mar 09, 2020 0.2900 0.2900 0.2800 0.2800 2,000 +0.00(+0.00%)
Mar 06, 2020 0.2800 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
Mar 05, 2020 0.2800 0.3300 0.2800 0.2800 19,251 -0.05(-15.15%)
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.