Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambase Corp (OP: ABCP )

0.2171 -0.0020 (-0.91%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 3, 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 (%)
Mar 29, 2017 1.280 1.280 1.280 0 +0.03(+2.40%)
Mar 28, 2017 1.320 1.320 1.250 1.250 19,355 -0.03(-2.34%)
Mar 27, 2017 1.420 1.420 1.280 1.280 19,100 -0.14(-9.86%)
Mar 24, 2017 1.410 1.430 1.410 1.420 10,369 +0.00(+0.00%)
Mar 23, 2017 1.425 1.430 1.400 1.420 53,000 -0.03(-2.07%)
Mar 22, 2017 1.400 1.450 1.400 1.450 48,743 +0.14(+10.69%)
Mar 21, 2017 1.320 1.320 1.310 1.310 249 +0.01(+0.77%)
Mar 20, 2017 1.220 1.340 1.220 1.300 30,250 +0.09(+7.44%)
Mar 17, 2017 1.160 1.210 1.150 1.210 10,668 +0.05(+4.31%)
Mar 16, 2017 1.168 1.168 1.160 1.160 400 +0.00(+0.00%)
Mar 15, 2017 1.160 1.160 1.160 1.160 120 -0.04(-3.33%)
Mar 14, 2017 1.200 1.200 1.200 1.200 2,050 -0.00(-0.01%)
Mar 10, 2017 1.200 1.200 1.200 0 +0.00(+0.01%)
Mar 09, 2017 1.200 1.200 1.200 1.200 238 -0.01(-0.83%)
Mar 08, 2017 1.210 1.210 1.210 1.210 200 +0.04(+3.42%)
Mar 07, 2017 1.150 1.170 1.150 1.170 500 +0.00(+0.00%)
Mar 06, 2017 1.150 1.170 1.150 1.170 2,501 +0.02(+1.74%)
Mar 01, 2017 1.150 1.150 1.150 33 +0.03(+2.68%)
Feb 27, 2017 1.120 1.120 1.120 0 -0.03(-2.61%)
Feb 24, 2017 1.150 1.150 1.130 1.150 12,139 -0.02(-1.71%)
Feb 22, 2017 1.170 1.170 1.170 1 -0.01(-0.85%)
Feb 21, 2017 1.160 1.190 1.160 1.180 800 -0.01(-0.84%)
Feb 17, 2017 1.190 1.190 1.190 0 +0.01(+0.85%)
Feb 16, 2017 1.240 1.240 1.180 1.180 24,491 -0.02(-1.67%)
Feb 15, 2017 1.200 1.200 1.200 1.200 106 +0.02(+1.69%)
Feb 14, 2017 1.180 1.180 1.140 1.180 9,204 -0.03(-2.48%)
Feb 13, 2017 1.285 1.290 1.100 1.210 30,600 -0.09(-6.92%)
Feb 10, 2017 1.365 1.365 1.290 1.300 12,516 +0.02(+1.56%)
Feb 09, 2017 1.280 1.280 1.280 1.280 763 -0.04(-3.03%)
Feb 08, 2017 1.320 1.320 1.320 1.320 105 -0.02(-1.49%)
Feb 07, 2017 1.300 1.340 1.300 1.340 721 +0.05(+3.88%)
Feb 06, 2017 1.312 1.350 1.280 1.290 1,144 +0.00(+0.00%)
Feb 03, 2017 1.270 1.320 1.270 1.290 23,153 +0.04(+3.20%)
Feb 01, 2017 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 31, 2017 1.160 1.330 1.120 1.250 52,674 +0.20(+19.05%)
Jan 30, 2017 1.050 1.050 1.050 1.050 3,677 +0.05(+4.99%)
Jan 27, 2017 1.160 1.160 1.000 1.000 15,861 -0.09(-8.25%)
Jan 26, 2017 1.100 1.100 1.090 1.090 5,207 -0.07(-6.03%)
Jan 25, 2017 1.160 1.160 1.150 1.160 10,394 +0.06(+5.45%)
Jan 24, 2017 1.020 1.100 0.9800 1.100 507 +0.12(+12.24%)
Jan 23, 2017 1.010 1.010 0.9800 0.9800 15,500 -0.18(-15.52%)
Jan 20, 2017 1.180 1.180 1.140 1.160 3,556 +0.01(+0.87%)
Jan 19, 2017 1.180 1.194 0.9800 1.150 14,300 +0.15(+15.00%)
Jan 18, 2017 0.9800 1.000 0.9800 1.000 17,300 +0.02(+2.04%)
Jan 17, 2017 0.9800 0.9800 0.9800 0.9800 1,000 +0.03(+3.16%)
Jan 13, 2017 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Jan 12, 2017 0.9000 0.9300 0.9000 0.9000 1,000 +0.04(+4.65%)
Jan 11, 2017 0.8700 0.8700 0.8500 0.8600 69,258 -0.04(-4.46%)
Jan 10, 2017 0.9001 0.9001 0.9001 0.9001 294 -0.04(-4.24%)
Jan 09, 2017 0.9400 0.9400 0.9400 0.9400 500 +0.06(+6.82%)
Jan 06, 2017 0.9000 0.9001 0.8800 0.8800 20,900 +0.04(+5.26%)
Jan 04, 2017 0.8360 0.8360 0.8360 0 +0.01(+1.32%)
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.