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, 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%)
Mar 02, 2020 0.3300 0.3300 0.3300 0 +0.03(+9.09%)
Feb 28, 2020 0.3300 0.3300 0.3025 0.3025 3,100 -0.03(-8.33%)
Feb 27, 2020 0.3300 0.3300 0.3300 0.3300 129 +0.05(+17.86%)
Feb 26, 2020 0.2800 0.2800 0.2800 2 +0.00(+0.00%)
Feb 24, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 21, 2020 0.3050 0.3050 0.2800 0.2800 1,500 -0.01(-3.45%)
Feb 20, 2020 0.2900 0.2900 0.2900 0.2900 1,701 +0.01(+3.57%)
Feb 19, 2020 0.2800 0.2800 0.2800 0.2800 5,000 -0.01(-3.45%)
Feb 18, 2020 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+1.75%)
Feb 14, 2020 0.2850 0.2850 0.2850 17 +0.00(+0.00%)
Feb 13, 2020 0.2850 0.2850 0.2850 9 +0.00(+0.00%)
Feb 11, 2020 0.2850 0.2850 0.2850 0 -0.01(-2.56%)
Feb 10, 2020 0.3000 0.3000 0.2925 0.2925 5,700 +0.00(+0.52%)
Feb 07, 2020 0.2690 0.2910 0.2690 0.2910 7,900 +0.03(+9.81%)
Feb 05, 2020 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Feb 04, 2020 0.2650 0.2650 0.2600 0.2600 17,868 +0.00(+0.00%)
Feb 03, 2020 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Jan 31, 2020 0.2600 0.2600 0.2600 0.2600 12,700 +0.01(+4.00%)
Jan 24, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 23, 2020 0.2600 0.2600 0.2600 0.2600 100 +0.01(+4.00%)
Jan 21, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 17, 2020 0.2500 0.2500 0.2500 0.2500 1,200 -0.02(-7.06%)
Jan 16, 2020 0.2500 0.2690 0.2500 0.2690 12,083 +0.02(+7.60%)
Jan 15, 2020 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jan 13, 2020 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jan 10, 2020 0.2900 0.2900 0.2800 0.2800 4,500 -0.01(-3.45%)
Jan 09, 2020 0.2800 0.2900 0.2800 0.2900 5,000 +0.04(+16.00%)
Jan 08, 2020 0.2500 0.2500 0.2500 0.2500 300 +0.01(+2.29%)
Jan 07, 2020 0.2600 0.2600 0.2444 0.2444 7,340 -0.02(-6.00%)
Jan 02, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 31, 2019 0.2599 0.2800 0.2500 0.2600 20,500 +0.01(+4.00%)
Dec 30, 2019 0.2500 0.2500 0.2300 0.2500 57,963 +0.00(+0.00%)
Dec 27, 2019 0.2528 0.2528 0.2500 0.2500 37,300 -0.01(-3.85%)
Dec 26, 2019 0.2555 0.2600 0.2555 0.2600 6,500 +0.00(+0.00%)
Dec 24, 2019 0.2625 0.2625 0.2600 0.2600 8,500 -0.00(-0.95%)
Dec 20, 2019 0.2625 0.2625 0.2625 0 +0.02(+9.38%)
Dec 19, 2019 0.2500 0.2500 0.2400 0.2400 1,994 -0.03(-11.11%)
Dec 18, 2019 0.2400 0.2700 0.2400 0.2700 6,175 +0.04(+14.89%)
Dec 17, 2019 0.2250 0.2520 0.2250 0.2350 95,800 -0.02(-6.75%)
Dec 16, 2019 0.2520 0.2710 0.2520 0.2520 3,970 +0.00(+0.80%)
Dec 13, 2019 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Dec 12, 2019 0.2600 0.2600 0.2500 0.2500 13,402 -0.01(-3.85%)
Dec 11, 2019 0.2600 0.2600 0.2600 86 +0.00(+0.00%)
Dec 10, 2019 0.3000 0.3000 0.2600 0.2600 3,360 -0.04(-13.33%)
Dec 09, 2019 0.3100 0.3100 0.2800 0.3000 13,800 -0.01(-3.23%)
Dec 06, 2019 0.2800 0.3150 0.2800 0.3100 57,800 +0.06(+23.95%)
Dec 05, 2019 0.2501 0.2501 0.2501 0.2501 407 -0.03(-10.68%)
Dec 03, 2019 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 02, 2019 0.3050 0.3050 0.2800 0.2900 179,000 -0.11(-27.32%)
Nov 26, 2019 0.3990 0.3990 0.3990 0 +0.10(+33.67%)
Nov 25, 2019 0.2985 0.2985 0.2985 0.2985 100 -0.00(-0.50%)
Nov 21, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 19, 2019 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Nov 14, 2019 0.2800 0.2800 0.2800 0 -0.12(-30.00%)
Nov 13, 2019 0.2800 0.4000 0.2800 0.4000 7,642 +0.10(+33.33%)
Nov 08, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 06, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.85%)
Nov 05, 2019 0.3300 0.3300 0.3000 0.3120 12,750 -0.02(-5.43%)
Nov 04, 2019 0.2741 0.3299 0.2741 0.3299 12,600 +0.06(+22.19%)
Nov 01, 2019 0.2656 0.2700 0.2611 0.2700 12,500 +0.02(+8.00%)
Oct 30, 2019 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Oct 29, 2019 0.2650 0.2825 0.2650 0.2800 23,800 +0.02(+5.66%)
Oct 28, 2019 0.2825 0.2825 0.2650 0.2650 2,156 -0.02(-6.19%)
Oct 24, 2019 0.2825 0.2825 0.2825 0 +0.02(+6.60%)
Oct 22, 2019 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Oct 17, 2019 0.2600 0.2600 0.2600 0 -0.06(-18.75%)
Oct 16, 2019 0.3200 0.3200 0.3200 0.3200 2,046 +0.00(+0.00%)
Oct 15, 2019 0.3200 0.3200 0.3200 0.3200 181 +0.00(+0.00%)
Oct 14, 2019 0.3280 0.3280 0.3200 0.3200 800 +0.00(+0.00%)
Oct 11, 2019 0.3200 0.3200 0.3200 0.3200 1,200 -0.01(-1.54%)
Oct 07, 2019 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Oct 04, 2019 0.3320 0.3400 0.3225 0.3300 68,300 -0.01(-2.94%)
Oct 03, 2019 0.3310 0.3500 0.3310 0.3400 15,350 +0.01(+2.72%)
Oct 01, 2019 0.3310 0.3310 0.3310 0 -0.02(-5.43%)
Sep 25, 2019 0.3500 0.3500 0.3500 0 -0.05(-12.48%)
Sep 24, 2019 0.3999 0.3999 0.3999 0.3999 2,500 +0.05(+13.93%)
Sep 23, 2019 0.3510 0.3510 0.3510 0.3510 6,257 +0.01(+2.93%)
Sep 20, 2019 0.3410 0.3410 0.3410 56 +0.00(+0.00%)
Sep 17, 2019 0.3410 0.3410 0.3410 0 -0.00(-1.04%)
Sep 13, 2019 0.3446 0.3446 0.3446 0 +0.00(+1.06%)
Sep 11, 2019 0.3410 0.3410 0.3410 0 +0.00(+0.00%)
Sep 10, 2019 0.3410 0.3410 0.3410 0.3410 10,039 -0.05(-12.54%)
Sep 09, 2019 0.3410 0.3899 0.3410 0.3899 1,976 +0.05(+14.34%)
Sep 06, 2019 0.3684 0.3684 0.3410 0.3410 44,900 -0.02(-4.27%)
Aug 30, 2019 0.3562 0.3562 0.3562 0 -0.02(-5.01%)
Aug 29, 2019 0.3600 0.3750 0.3600 0.3750 15,350 +0.02(+4.17%)
Aug 26, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.83%)
Aug 23, 2019 0.3464 0.3705 0.3330 0.3705 500 +0.01(+1.37%)
Aug 22, 2019 0.3250 0.3655 0.3250 0.3655 1,600 +0.04(+12.46%)
Aug 21, 2019 0.3625 0.3625 0.3250 0.3250 1,000 +0.01(+1.56%)
Aug 20, 2019 0.3200 0.3200 0.3200 0.3200 150 +0.00(+0.00%)
Aug 19, 2019 0.3200 0.3200 0.3200 0.3200 2,600 +0.01(+1.59%)
Aug 15, 2019 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Aug 14, 2019 0.3300 0.3300 0.3200 0.3200 5,985 +0.00(+1.56%)
Aug 12, 2019 0.3151 0.3151 0.3151 0 -0.03(-9.97%)
Aug 09, 2019 0.3150 0.3500 0.3150 0.3500 600 +0.01(+4.07%)
Aug 06, 2019 0.3363 0.3363 0.3363 0 -0.01(-3.91%)
Aug 05, 2019 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.03%)
Aug 02, 2019 0.3499 0.3499 0.3499 0.3499 2,500 +0.03(+8.50%)
Jul 29, 2019 0.3225 0.3225 0.3225 0 -0.01(-2.27%)
Jul 26, 2019 0.3300 0.3300 0.3300 15 +0.00(+0.00%)
Jul 25, 2019 0.3300 0.3300 0.3300 0.3300 3,700 +0.00(+0.00%)
Jul 24, 2019 0.3300 0.3300 0.3300 0.3300 915 -0.00(-0.30%)
Jul 22, 2019 0.3310 0.3310 0.3310 0 +0.00(+0.00%)
Jul 19, 2019 0.3310 0.3310 0.3310 0.3310 200 +0.00(+0.30%)
Jul 18, 2019 0.3300 0.3300 0.3300 2 +0.00(+0.00%)
Jul 12, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 11, 2019 0.3300 0.3380 0.3300 0.3300 1,293 +0.00(+0.00%)
Jul 10, 2019 0.3500 0.3500 0.3300 0.3300 3,565 -0.02(-5.28%)
Jul 09, 2019 0.3500 0.3500 0.3484 0.3484 972 +0.02(+5.58%)
Jul 05, 2019 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jul 02, 2019 0.3200 0.3200 0.3200 0 -0.02(-4.48%)
Jul 01, 2019 0.3350 0.3350 0.3350 50 +0.00(+0.00%)
Jun 28, 2019 0.3350 0.3350 0.3350 0.3350 4,100 +0.00(+0.00%)
Jun 27, 2019 0.3350 0.3350 0.3350 0.3350 518 +0.00(+0.00%)
Jun 26, 2019 0.3350 0.3350 0.3350 0.3350 300 +0.00(+0.00%)
Jun 25, 2019 0.3350 0.3350 0.3350 0.3350 200 +0.00(+0.00%)
Jun 24, 2019 0.3500 0.3500 0.3350 0.3350 15,100 -0.01(-4.29%)
Jun 21, 2019 0.3500 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
Jun 20, 2019 0.3500 0.3500 0.3500 36 +0.00(+0.00%)
Jun 19, 2019 0.3600 0.3600 0.3500 0.3500 3,084 -0.01(-2.78%)
Jun 18, 2019 0.3700 0.3700 0.3600 0.3600 4,389 -0.02(-5.26%)
Jun 17, 2019 0.3800 0.3800 0.3800 0.3800 7,500 +0.01(+2.70%)
Jun 13, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jun 12, 2019 0.3800 0.3800 0.3800 18 +0.00(+0.00%)
Jun 07, 2019 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jun 05, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 04, 2019 0.4000 0.4000 0.3900 0.4000 24,300 +0.01(+2.56%)
Jun 03, 2019 0.3900 0.3900 0.3700 0.3900 265,900 +0.03(+8.33%)
May 31, 2019 0.3600 0.3600 0.3600 0.3600 900 +0.00(+0.00%)
May 30, 2019 0.3600 0.3600 0.3600 0.3600 212 +0.01(+2.86%)
May 29, 2019 0.3860 0.3860 0.3500 0.3500 200 -0.05(-12.52%)
May 28, 2019 0.4067 0.4449 0.4000 0.4001 45,710 +0.01(+2.59%)
May 24, 2019 0.4425 0.4450 0.3900 0.3900 11,000 +0.04(+11.43%)
May 22, 2019 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
May 21, 2019 0.3900 0.3900 0.3900 49 +0.00(+0.00%)
May 20, 2019 0.3900 0.3900 0.3900 0.3900 2,634 -0.06(-13.33%)
May 17, 2019 0.3950 0.4500 0.3950 0.4500 6,000 +0.05(+13.92%)
May 16, 2019 0.3950 0.3950 0.3950 0.3950 468 -0.05(-12.22%)
May 15, 2019 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
May 14, 2019 0.4500 0.4500 0.4500 0.4500 100 +0.07(+18.42%)
May 13, 2019 0.4000 0.4000 0.3800 0.3800 8,000 +0.00(+0.00%)
May 10, 2019 0.3800 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
May 09, 2019 0.3800 0.3800 0.3800 0.3800 21,000 -0.02(-5.00%)
May 08, 2019 0.4000 0.4000 0.4000 0.4000 2,500 +0.02(+5.26%)
May 06, 2019 0.3800 0.3800 0.3800 0 -0.01(-3.06%)
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.