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

Ambase Corp (OP: ABCP )

0.2220 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 5, 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 (%)
Oct 30, 2015 2.225 2.230 2.200 2.230 24,148 -0.02(-0.89%)
Oct 29, 2015 2.250 2.250 2.250 2.250 100 +0.05(+2.27%)
Oct 28, 2015 2.200 2.240 2.200 2.200 3,083 -0.07(-3.08%)
Oct 27, 2015 2.207 2.270 2.200 2.270 415 -0.01(-0.44%)
Oct 26, 2015 2.250 2.280 2.200 2.280 1,546 -0.02(-0.87%)
Oct 22, 2015 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 21, 2015 2.300 2.300 2.300 2.300 3,791 +0.00(+0.00%)
Oct 20, 2015 2.310 2.310 2.300 2.300 12,605 +0.00(+0.00%)
Oct 19, 2015 2.334 2.334 2.300 2.300 8,000 -0.10(-4.17%)
Oct 16, 2015 2.400 2.400 2.400 2.400 489 +0.07(+3.00%)
Oct 15, 2015 2.330 2.330 2.330 2.330 600 -0.07(-2.92%)
Oct 14, 2015 2.310 2.400 2.310 2.400 1,060 +0.10(+4.35%)
Oct 13, 2015 2.300 2.300 2.300 2.300 4,452 -0.02(-0.86%)
Oct 08, 2015 2.320 2.320 2.320 0 +0.02(+0.87%)
Oct 07, 2015 2.330 2.330 2.300 2.300 1,700 -0.03(-1.29%)
Oct 05, 2015 2.330 2.330 2.330 0 -0.02(-0.85%)
Oct 01, 2015 2.350 2.350 2.350 0 +0.00(+0.00%)
Sep 30, 2015 2.360 2.365 2.350 2.350 71,520 +0.00(+0.00%)
Sep 28, 2015 2.350 2.350 2.350 0 -0.06(-2.49%)
Sep 25, 2015 2.450 2.450 2.400 2.410 192,399 +0.00(+0.00%)
Sep 24, 2015 2.410 2.410 2.410 2.410 4,791 +0.00(+0.00%)
Sep 23, 2015 2.430 2.430 2.410 2.410 2,800 +0.00(+0.00%)
Sep 22, 2015 2.410 2.430 2.410 2.410 241,075 +0.00(+0.00%)
Sep 21, 2015 2.410 2.410 2.410 2.410 2,118 +0.00(+0.00%)
Sep 18, 2015 2.410 2.420 2.410 2.410 4,065 +0.00(+0.00%)
Sep 17, 2015 2.455 2.455 2.410 2.410 15,450 -0.04(-1.63%)
Sep 16, 2015 2.500 2.500 2.410 2.450 2,158 +0.00(+0.00%)
Sep 14, 2015 2.450 2.450 2.450 0 +0.00(+0.00%)
Sep 11, 2015 2.470 2.470 2.450 2.450 1,000 -0.02(-0.81%)
Sep 10, 2015 2.540 2.550 2.470 2.470 12,356 +0.02(+0.82%)
Sep 09, 2015 2.415 2.540 2.410 2.450 111,557 +0.04(+1.66%)
Sep 04, 2015 2.410 2.410 2.410 0 -0.01(-0.41%)
Sep 03, 2015 2.440 2.440 2.420 2.420 1,615 +0.01(+0.41%)
Sep 02, 2015 2.410 2.410 2.410 2.410 1,000 +0.00(+0.00%)
Sep 01, 2015 2.410 2.470 2.410 2.410 2,674 +0.00(+0.00%)
Aug 31, 2015 2.410 2.410 2.410 2.410 158 -0.13(-5.12%)
Aug 28, 2015 2.500 2.540 2.500 2.540 5,000 -0.05(-1.93%)
Aug 27, 2015 2.400 2.590 2.400 2.590 37,954 +0.19(+7.92%)
Aug 26, 2015 2.500 2.500 2.400 2.400 163,200 -0.10(-4.00%)
Aug 25, 2015 2.500 2.500 2.500 2.500 6,200 +0.00(+0.00%)
Aug 24, 2015 2.500 2.504 2.500 2.500 11,500 +0.00(+0.00%)
Aug 21, 2015 2.500 2.520 2.500 2.500 8,753 +0.00(+0.00%)
Aug 20, 2015 2.510 2.520 2.500 2.500 5,809 -0.02(-0.79%)
Aug 19, 2015 2.500 2.520 2.500 2.520 22,400 +0.02(+0.80%)
Aug 18, 2015 2.500 2.510 2.500 2.500 38,700 +0.00(+0.00%)
Aug 17, 2015 2.535 2.535 2.500 2.500 18,135 +0.00(+0.00%)
Aug 14, 2015 2.500 2.500 2.500 2.500 59,225 +0.00(+0.00%)
Aug 13, 2015 2.500 2.500 2.500 2.500 41,339 +0.00(+0.00%)
Aug 12, 2015 2.500 2.510 2.500 2.500 32,976 -0.01(-0.40%)
Aug 11, 2015 2.500 2.520 2.500 2.510 37,522 +0.00(+0.00%)
Aug 10, 2015 2.570 2.570 2.500 2.510 80,306 -0.04(-1.57%)
Aug 07, 2015 2.580 2.590 2.550 2.550 1,000 +0.05(+2.00%)
Aug 06, 2015 2.500 2.590 2.500 2.500 4,626 +0.00(+0.00%)
Aug 05, 2015 2.525 2.525 2.450 2.500 4,100 +0.00(+0.00%)
Aug 04, 2015 2.535 2.535 2.500 2.500 11,256 +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.