Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambase Corp (OP: ABCP )

0.2191 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Apr 30, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 29, 2019 0.3900 0.3900 0.3900 0.3900 2,561 +0.00(+0.00%)
Apr 26, 2019 0.3900 0.3900 0.3900 51 +0.00(+0.00%)
Apr 24, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Apr 23, 2019 0.4050 0.4050 0.4000 0.4000 200 +0.00(+0.00%)
Apr 22, 2019 0.4000 0.4000 0.4000 0.4000 2,637 -0.01(-3.61%)
Apr 18, 2019 0.4150 0.4150 0.4030 0.4150 7,600 +0.00(+0.24%)
Apr 17, 2019 0.4175 0.4175 0.4000 0.4140 619 +0.01(+3.50%)
Apr 15, 2019 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Apr 12, 2019 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Apr 10, 2019 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Apr 08, 2019 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Apr 05, 2019 0.4400 0.4400 0.4400 0.4400 2,500 +0.04(+10.00%)
Apr 04, 2019 0.4000 0.4000 0.4000 31 +0.00(+0.00%)
Apr 03, 2019 0.4000 0.4000 0.4000 0.4000 183 -0.02(-4.76%)
Apr 02, 2019 0.4100 0.4200 0.4100 0.4200 4,000 +0.01(+2.44%)
Apr 01, 2019 0.4000 0.4100 0.4000 0.4100 13,800 +0.00(+1.23%)
Mar 28, 2019 0.4050 0.4050 0.4050 0 +0.04(+9.46%)
Mar 26, 2019 0.3700 0.3700 0.3700 0 -0.02(-5.42%)
Mar 25, 2019 0.4300 0.4300 0.3912 0.3912 10,011 +0.01(+2.95%)
Mar 22, 2019 0.3700 0.3800 0.3700 0.3800 5,800 -0.01(-2.56%)
Mar 21, 2019 0.3700 0.3900 0.3700 0.3900 18,000 +0.05(+16.42%)
Mar 18, 2019 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 14, 2019 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 12, 2019 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 11, 2019 0.3350 0.3350 0.3350 0.3350 339 +0.01(+1.52%)
Mar 06, 2019 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Mar 05, 2019 0.3550 0.3650 0.3400 0.3400 6,185 +0.01(+3.03%)
Mar 04, 2019 0.3300 0.3300 0.3300 0.3300 685 +0.00(+0.00%)
Mar 01, 2019 0.3300 0.3300 0.3300 0.3300 800 +0.00(+0.00%)
Feb 28, 2019 0.3300 0.3300 0.3300 0.3300 681 +0.00(+0.00%)
Feb 27, 2019 0.3300 0.3300 0.3300 0.3300 1,300 +0.00(+0.00%)
Feb 26, 2019 0.3300 0.3300 0.3300 0.3300 300 +0.00(+0.00%)
Feb 25, 2019 0.3300 0.3300 0.3300 0.3300 550 -0.04(-9.84%)
Feb 22, 2019 0.3660 0.3660 0.3660 5 +0.00(+0.00%)
Feb 19, 2019 0.3660 0.3660 0.3660 0 +0.03(+7.65%)
Feb 11, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 06, 2019 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Feb 05, 2019 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.00%)
Feb 04, 2019 0.3600 0.3600 0.3600 0.3600 117 +0.01(+1.69%)
Feb 01, 2019 0.3540 0.3540 0.3540 171 +0.00(+0.00%)
Jan 30, 2019 0.3540 0.3540 0.3540 0 +0.00(+1.14%)
Jan 28, 2019 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jan 25, 2019 0.4000 0.4000 0.4000 55 +0.00(+0.00%)
Jan 24, 2019 0.3625 0.4000 0.3625 0.4000 2,647 +0.06(+17.30%)
Jan 23, 2019 0.3400 0.3410 0.3400 0.3410 10,239 +0.02(+6.56%)
Jan 22, 2019 0.3200 0.3200 0.3200 14 +0.00(+0.00%)
Jan 18, 2019 0.3200 0.3200 0.3200 0.3200 400 +0.01(+3.19%)
Jan 14, 2019 0.3101 0.3101 0.3101 0 +0.00(+0.00%)
Jan 11, 2019 0.3101 0.3101 0.3101 63 +0.00(+0.00%)
Jan 10, 2019 0.3101 0.3101 0.3101 0.3101 3,146 +0.01(+1.67%)
Jan 07, 2019 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jan 03, 2019 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Jan 02, 2019 0.3000 0.3000 0.3000 0.3000 1,900 +0.00(+0.00%)
Dec 31, 2018 0.3000 0.3075 0.3000 0.3000 12,200 +0.00(+0.00%)
Dec 28, 2018 0.3200 0.3225 0.3000 0.3000 21,700 +0.00(+0.00%)
Dec 27, 2018 0.3000 0.3000 0.3000 0.3000 298 +0.01(+3.45%)
Dec 21, 2018 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Dec 20, 2018 0.3000 0.3000 0.2500 0.2950 24,216 -0.05(-15.71%)
Dec 18, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 17, 2018 0.3400 0.3400 0.3400 0.3400 153 +0.01(+1.49%)
Dec 14, 2018 0.3350 0.3670 0.3350 0.3350 21,800 -0.05(-12.42%)
Dec 13, 2018 0.3825 0.3825 0.3825 0.3825 215 +0.05(+14.18%)
Dec 12, 2018 0.3350 0.3350 0.3350 0.3350 15,826 +0.00(+0.00%)
Dec 11, 2018 0.3350 0.3350 0.3350 0.3350 125 +0.00(+0.00%)
Dec 07, 2018 0.3350 0.3350 0.3350 0 -0.08(-19.28%)
Dec 06, 2018 0.4150 0.4150 0.4150 0.4150 2,502 +0.09(+29.69%)
Dec 04, 2018 0.3200 0.3200 0.3200 0.3200 9,100 +0.00(+0.00%)
Dec 03, 2018 0.3200 0.3200 0.3200 0.3200 300 +0.00(+0.00%)
Nov 30, 2018 0.3400 0.3400 0.3200 0.3200 3,800 -0.03(-8.57%)
Nov 29, 2018 0.3850 0.4200 0.3500 0.3500 12,587 +0.02(+6.06%)
Nov 26, 2018 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Nov 21, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 19, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 16, 2018 0.3500 0.3500 0.3500 0.3500 600 +0.00(+0.00%)
Nov 15, 2018 0.3500 0.3500 0.3500 0.3500 887 -0.02(-5.41%)
Nov 09, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 08, 2018 0.3700 0.3700 0.3700 0.3700 275 +0.00(+0.00%)
Nov 06, 2018 0.3700 0.3700 0.3700 0 -0.05(-11.48%)
Nov 05, 2018 0.3500 0.4180 0.3500 0.4180 2,725 +0.07(+19.43%)
Nov 02, 2018 0.3400 0.3500 0.3400 0.3500 91,400 +0.00(+0.00%)
Nov 01, 2018 0.3500 0.3500 0.3500 0.3500 8,500 -0.01(-2.78%)
Oct 31, 2018 0.4000 0.4000 0.3600 0.3600 9,600 -0.04(-10.00%)
Oct 30, 2018 0.4600 0.4600 0.3593 0.4000 45,192 -0.06(-13.04%)
Oct 26, 2018 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Oct 25, 2018 0.4700 0.4700 0.4700 0.4700 303 +0.00(+0.00%)
Oct 22, 2018 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 19, 2018 0.4800 0.4800 0.4700 0.4700 500 -0.02(-4.08%)
Oct 16, 2018 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Oct 12, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 10, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 09, 2018 0.4800 0.4800 0.4800 0.4800 135 +0.00(+0.00%)
Oct 08, 2018 0.4900 0.4900 0.4800 0.4800 1,800 +0.02(+4.35%)
Oct 05, 2018 0.5000 0.5000 0.4600 0.4600 60,600 -0.07(-13.21%)
Oct 03, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Oct 01, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 28, 2018 0.5340 0.5340 0.5300 0.5300 700 +0.00(+0.00%)
Sep 27, 2018 0.5300 0.5300 0.5300 0.5300 205 -0.01(-0.93%)
Sep 26, 2018 0.5358 0.5358 0.5350 0.5350 3,675 -0.01(-0.93%)
Sep 25, 2018 0.5400 0.5400 0.5400 37 +0.00(+0.00%)
Sep 24, 2018 0.5400 0.5400 0.5400 0.5400 13,747 +0.00(+0.00%)
Sep 21, 2018 0.5376 0.5400 0.5360 0.5400 15,600 +0.00(+0.75%)
Sep 20, 2018 0.5360 0.5360 0.5360 0.5360 104 +0.00(+0.19%)
Sep 19, 2018 0.5360 0.5360 0.5350 0.5350 10,108 +0.00(+0.00%)
Sep 18, 2018 0.5350 0.5350 0.5350 0.5350 158,630 +0.00(+0.00%)
Sep 17, 2018 0.5350 0.5350 0.5350 0.5350 1,698 +0.01(+0.94%)
Sep 14, 2018 0.5320 0.5400 0.5300 0.5300 16,200 -0.01(-1.85%)
Sep 13, 2018 0.5400 0.5400 0.5400 5 +0.00(+0.00%)
Sep 12, 2018 0.5400 0.5400 0.5400 0.5400 2,972 +0.01(+1.89%)
Sep 10, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 07, 2018 0.5200 0.5350 0.5200 0.5300 219,600 +0.01(+1.92%)
Sep 06, 2018 0.5200 0.5220 0.5200 0.5200 8,000 +0.00(+0.00%)
Sep 05, 2018 0.5200 0.5200 0.5200 0.5200 3,000 +0.00(+0.00%)
Sep 04, 2018 0.5300 0.5300 0.5200 0.5200 7,009 +0.00(+0.00%)
Aug 31, 2018 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Aug 30, 2018 0.5300 0.5350 0.5300 0.5300 28,670 -0.00(-0.38%)
Aug 28, 2018 0.5320 0.5320 0.5320 0 +0.00(+0.00%)
Aug 27, 2018 0.5300 0.5320 0.5300 0.5320 1,689 +0.00(+0.38%)
Aug 24, 2018 0.5400 0.5400 0.5300 0.5300 200 -0.01(-1.85%)
Aug 23, 2018 0.5400 0.5400 0.5400 0.5400 159 +0.00(+0.37%)
Aug 22, 2018 0.5300 0.5400 0.5300 0.5380 25,769 +0.01(+1.51%)
Aug 21, 2018 0.5320 0.5320 0.5300 0.5300 2,113 +0.00(+0.00%)
Aug 20, 2018 0.5300 0.5300 0.5300 0.5300 190 +0.00(+0.00%)
Aug 17, 2018 0.5320 0.5320 0.5300 0.5300 1,000 +0.00(+0.00%)
Aug 16, 2018 0.5300 0.5300 0.5300 0.5300 600 +0.00(+0.00%)
Aug 15, 2018 0.5350 0.5350 0.5300 0.5300 1,216 -0.01(-1.85%)
Aug 14, 2018 0.5400 0.5400 0.5400 0.5400 1,099 +0.02(+3.85%)
Aug 10, 2018 0.5200 0.5200 0.5200 0 -0.01(-2.26%)
Aug 09, 2018 0.5300 0.5320 0.5200 0.5320 39,672 +0.00(+0.38%)
Aug 08, 2018 0.5300 0.5300 0.5300 0.5300 10,000 +0.01(+1.92%)
Aug 06, 2018 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Aug 02, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 31, 2018 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jul 30, 2018 0.5300 0.5300 0.5300 0.5300 5,293 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 24, 2018 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Jul 23, 2018 0.5380 0.5400 0.5200 0.5200 13,817 -0.01(-1.89%)
Jul 20, 2018 0.5300 0.5340 0.5300 0.5300 6,605 +0.00(+0.00%)
Jul 19, 2018 0.5300 0.5300 0.5300 0.5300 589 +0.00(+0.00%)
Jul 17, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 16, 2018 0.5340 0.5340 0.5300 0.5300 400 +0.00(+0.00%)
Jul 13, 2018 0.5300 0.5300 0.5300 0.5300 709 +0.00(+0.00%)
Jul 12, 2018 0.5300 0.5300 0.5300 0.5300 200 -0.01(-1.49%)
Jul 11, 2018 0.5380 0.5380 0.5380 0.5380 100 +0.01(+1.51%)
Jul 10, 2018 0.5320 0.5320 0.5300 0.5300 6,524 +0.01(+1.92%)
Jul 09, 2018 0.5160 0.5200 0.5160 0.5200 10,000 -0.01(-1.89%)
Jul 06, 2018 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Jul 05, 2018 0.5590 0.5590 0.5300 0.5300 20,544 -0.02(-3.65%)
Jul 02, 2018 0.5501 0.5501 0.5501 0 -0.01(-1.42%)
Jun 29, 2018 0.5580 0.5580 0.5580 0.5580 112 +0.02(+3.33%)
Jun 28, 2018 0.5725 0.5725 0.5400 0.5400 10,448 -0.01(-1.82%)
Jun 25, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 22, 2018 0.5500 0.5500 0.5500 0.5500 1,405 +0.00(+0.00%)
Jun 20, 2018 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jun 12, 2018 0.5400 0.5400 0.5400 52 +0.01(+1.89%)
Jun 11, 2018 0.5300 0.5300 0.5300 0.5300 550 +0.00(+0.00%)
Jun 08, 2018 0.5400 0.5400 0.5300 0.5300 703 +0.00(+0.00%)
Jun 07, 2018 0.5300 0.5300 0.5300 0.5300 527 +0.00(+0.00%)
Jun 05, 2018 0.5300 0.5300 0.5300 140 +0.00(+0.00%)
Jun 04, 2018 0.5525 0.5525 0.5300 0.5300 9,572 -0.01(-1.85%)
Jun 01, 2018 0.5575 0.5600 0.5400 0.5400 22,083 +0.01(+1.89%)
May 30, 2018 0.5300 0.5300 0.5300 37 -0.03(-6.19%)
May 29, 2018 0.5650 0.5650 0.5650 0.5650 652 +0.03(+6.20%)
May 25, 2018 0.5320 0.5320 0.5320 0 +0.01(+2.31%)
May 23, 2018 0.5200 0.5200 0.5200 0 -0.06(-10.73%)
May 22, 2018 0.5400 0.5825 0.5400 0.5825 8,962 +0.07(+14.22%)
May 21, 2018 0.5200 0.5200 0.5100 0.5100 1,433 -0.01(-1.92%)
May 17, 2018 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
May 16, 2018 0.5250 0.5387 0.5250 0.5300 3,742 -0.01(-0.93%)
May 15, 2018 0.5388 0.5413 0.5300 0.5350 20,900 +0.01(+0.94%)
May 14, 2018 0.5200 0.5300 0.5200 0.5300 14,573 +0.01(+1.92%)
May 11, 2018 0.5200 0.5200 0.5200 0.5200 1,112 -0.01(-0.95%)
May 10, 2018 0.5200 0.5250 0.5150 0.5250 221,710 +0.01(+0.96%)
May 09, 2018 0.5225 0.5250 0.5200 0.5200 2,293 +0.01(+0.97%)
May 04, 2018 0.5150 0.5150 0.5150 0 -0.00(-0.31%)
May 03, 2018 0.5200 0.5200 0.5166 0.5166 1,400 -0.00(-0.65%)
May 02, 2018 0.5200 0.5225 0.5200 0.5200 133,500 +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.