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

Ambase Corp (OP: ABCP )

0.2300 -0.0100 (-4.17%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 14, 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 29, 2020 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Oct 28, 2020 0.3200 0.3200 0.3200 0.3200 200 +0.01(+3.23%)
Oct 27, 2020 0.3100 0.3100 0.3100 0.3100 2,436 -0.02(-6.06%)
Oct 23, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 22, 2020 0.3250 0.3300 0.3250 0.3300 10,000 +0.02(+6.45%)
Oct 21, 2020 0.3100 0.3100 0.3100 7 +0.00(+0.00%)
Oct 20, 2020 0.3100 0.3250 0.3100 0.3100 6,175 -0.01(-2.36%)
Oct 19, 2020 0.3100 0.3175 0.3100 0.3175 400 +0.01(+2.42%)
Oct 16, 2020 0.3000 0.3200 0.3000 0.3100 7,700 +0.01(+3.33%)
Oct 15, 2020 0.3000 0.3000 0.3000 0.3000 2,200 +0.01(+3.45%)
Oct 14, 2020 0.3000 0.3025 0.2800 0.2900 3,700 +0.00(+0.87%)
Oct 05, 2020 0.2875 0.2875 0.2875 0 +0.03(+13.86%)
Sep 29, 2020 0.2525 0.2525 0.2525 0 +0.00(+1.00%)
Sep 28, 2020 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Sep 24, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 23, 2020 0.2450 0.2500 0.2450 0.2500 44,086 +0.01(+4.17%)
Sep 22, 2020 0.2400 0.2400 0.2400 50 +0.00(+0.00%)
Sep 21, 2020 0.2400 0.2400 0.2400 185 +0.00(+0.00%)
Sep 18, 2020 0.2400 0.2400 0.2400 0.2400 6,000 +0.01(+2.13%)
Sep 17, 2020 0.2350 0.2350 0.2350 0.2350 4,100 +0.00(+0.00%)
Sep 14, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Sep 11, 2020 0.2350 0.2350 0.2350 0.2350 300 +0.00(+0.00%)
Sep 10, 2020 0.2350 0.2350 0.2350 10 +0.00(+0.00%)
Sep 09, 2020 0.2300 0.2350 0.2300 0.2350 5,619 +0.00(+2.17%)
Sep 08, 2020 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Sep 03, 2020 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Sep 02, 2020 0.2525 0.2525 0.2250 0.2250 8,070 -0.02(-6.64%)
Aug 31, 2020 0.2410 0.2410 0.2410 0 +0.02(+9.55%)
Aug 28, 2020 0.2200 0.2200 0.2000 0.2200 23,000 +0.00(+0.00%)
Aug 27, 2020 0.2610 0.2750 0.2200 0.2200 15,700 -0.05(-18.09%)
Aug 26, 2020 0.2700 0.2700 0.2600 0.2686 7,604 -0.00(-0.52%)
Aug 25, 2020 0.2700 0.2700 0.2700 0.2700 1,258 +0.00(+0.00%)
Aug 24, 2020 0.2700 0.2700 0.2700 0.2700 2,458 -0.06(-18.18%)
Aug 21, 2020 0.3000 0.3300 0.2700 0.3300 1,000 -0.01(-2.91%)
Aug 20, 2020 0.3399 0.3399 0.3399 0.3399 100 +0.08(+30.73%)
Aug 19, 2020 0.2600 0.2600 0.2600 0.2600 3,695 -0.01(-2.99%)
Aug 17, 2020 0.2680 0.2680 0.2680 0 -0.07(-21.18%)
Aug 14, 2020 0.3400 0.3400 0.3400 0.3400 700 +0.00(+0.00%)
Aug 13, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Aug 12, 2020 0.2500 0.3400 0.2500 0.3400 18,700 +0.10(+38.78%)
Aug 11, 2020 0.2475 0.2475 0.2450 0.2450 900 -0.00(-1.96%)
Aug 10, 2020 0.2499 0.2499 0.2499 0.2499 6,700 +0.00(+0.00%)
Aug 06, 2020 0.2499 0.2499 0.2499 0 +0.00(+0.00%)
Aug 05, 2020 0.2499 0.2499 0.2499 0.2499 3,300 +0.00(+2.00%)
Aug 04, 2020 0.2200 0.2450 0.2200 0.2450 74,500 +0.04(+16.67%)
Jul 31, 2020 0.2100 0.2100 0.2100 0 +0.01(+4.84%)
Jul 30, 2020 0.2003 0.2003 0.2003 0.2003 2,904 +0.00(+0.05%)
Jul 27, 2020 0.2002 0.2002 0.2002 0 +0.00(+0.05%)
Jul 24, 2020 0.2001 0.2001 0.2001 0.2001 500 +0.00(+0.05%)
Jul 23, 2020 0.2000 0.2000 0.2000 0.2000 6,328 -0.02(-9.09%)
Jul 21, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jul 17, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jul 13, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 09, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jul 08, 2020 0.2950 0.2950 0.2000 0.2000 6,500 -0.09(-32.20%)
Jul 07, 2020 0.2000 0.2950 0.1950 0.2950 20,007 +0.09(+47.50%)
Jul 06, 2020 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jul 02, 2020 0.2050 0.2050 0.2000 0.2000 10,000 -0.01(-6.98%)
Jun 30, 2020 0.2150 0.2150 0.2150 0 -0.00(-1.38%)
Jun 29, 2020 0.2285 0.2285 0.2180 0.2180 1,986 -0.00(-0.91%)
Jun 26, 2020 0.2160 0.3250 0.2160 0.2200 1,800 +0.00(+0.00%)
Jun 25, 2020 0.2300 0.2300 0.2200 0.2200 508 -0.06(-20.72%)
Jun 24, 2020 0.2775 0.2775 0.2775 0.2775 100 +0.05(+20.65%)
Jun 23, 2020 0.2300 0.2300 0.2200 0.2300 5,100 +0.00(+0.00%)
Jun 22, 2020 0.2300 0.2300 0.2300 0.2300 200 -0.00(-0.86%)
Jun 19, 2020 0.2320 0.2320 0.2320 0.2320 5,000 +0.00(+0.00%)
Jun 17, 2020 0.2320 0.2320 0.2320 0 -0.02(-7.94%)
Jun 16, 2020 0.2520 0.2520 0.2520 0.2520 1,005 +0.02(+8.62%)
Jun 15, 2020 0.2230 0.2320 0.2225 0.2320 94,344 +0.01(+4.50%)
Jun 10, 2020 0.2220 0.2220 0.2220 0 -0.01(-3.48%)
Jun 09, 2020 0.2300 0.2300 0.2300 67 +0.00(+0.00%)
Jun 08, 2020 0.2300 0.2300 0.2263 0.2300 3,480 +0.02(+6.98%)
Jun 05, 2020 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+4.88%)
Jun 03, 2020 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Jun 02, 2020 0.2200 0.2200 0.2150 0.2150 12,000 -0.03(-10.79%)
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%)
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%)
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.