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

Ambase Corp (OP: ABCP )

0.2250 +0.0030 (+1.35%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 6, 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 (%)
Jun 30, 2015 2.570 2.650 2.540 2.590 40,610 +0.02(+0.78%)
Jun 29, 2015 2.550 2.570 2.450 2.570 32,208 +0.00(+0.00%)
Jun 26, 2015 2.510 2.570 2.500 2.570 29,651 +0.04(+1.58%)
Jun 25, 2015 2.480 2.535 2.450 2.530 1,397,961 +0.05(+2.02%)
Jun 24, 2015 2.460 2.480 2.440 2.480 9,200 +0.02(+0.81%)
Jun 23, 2015 2.450 2.500 2.450 2.460 746,790 +0.01(+0.41%)
Jun 22, 2015 2.350 2.470 2.350 2.450 28,977 +0.08(+3.16%)
Jun 19, 2015 2.350 2.375 2.350 2.375 13,571 +0.02(+1.06%)
Jun 18, 2015 2.345 2.350 2.345 2.350 40,165 +0.00(+0.00%)
Jun 17, 2015 2.375 2.400 2.350 2.350 75,286 -0.04(-1.67%)
Jun 16, 2015 2.320 2.390 2.320 2.390 26,066 +0.07(+3.02%)
Jun 15, 2015 2.320 2.320 2.310 2.320 11,600 -0.01(-0.43%)
Jun 11, 2015 2.330 2.330 2.330 0 -0.01(-0.43%)
Jun 10, 2015 2.335 2.340 2.300 2.340 14,689 +0.01(+0.43%)
Jun 09, 2015 2.400 2.400 2.250 2.330 54,729 +0.01(+0.43%)
Jun 08, 2015 2.260 2.320 2.260 2.320 10,100 -0.01(-0.43%)
Jun 05, 2015 2.210 2.330 2.100 2.330 35,350 +0.09(+4.02%)
Jun 04, 2015 2.210 2.240 2.210 2.240 10,700 +0.00(+0.00%)
Jun 03, 2015 2.215 2.240 2.215 2.240 3,755 +0.02(+0.90%)
Jun 02, 2015 2.210 2.220 2.210 2.220 31,194 +0.00(+0.00%)
Jun 01, 2015 2.210 2.220 2.210 2.220 10,438 +0.00(+0.00%)
May 29, 2015 2.210 2.220 2.210 2.220 66,880 +0.00(+0.00%)
May 28, 2015 2.215 2.220 2.210 2.220 94,100 +0.00(+0.00%)
May 27, 2015 2.200 2.220 2.200 2.220 1,761 +0.00(+0.00%)
May 26, 2015 2.225 2.225 2.180 2.220 185,133 -0.03(-1.33%)
May 22, 2015 2.250 2.250 2.250 0 +0.03(+1.35%)
May 21, 2015 2.230 2.230 2.200 2.220 3,420 -0.03(-1.33%)
May 20, 2015 2.210 2.250 2.210 2.250 21,497 +0.02(+0.90%)
May 19, 2015 2.220 2.230 2.200 2.230 25,200 +0.00(+0.00%)
May 18, 2015 2.200 2.230 2.200 2.230 53,488 -0.01(-0.45%)
May 15, 2015 2.200 2.240 2.200 2.240 5,214 +0.04(+1.82%)
May 14, 2015 2.180 2.200 2.180 2.200 172,104 +0.01(+0.46%)
May 13, 2015 2.180 2.190 2.180 2.190 42,360 +0.01(+0.45%)
May 12, 2015 2.185 2.185 2.180 2.180 2,460 -0.01(-0.46%)
May 11, 2015 2.160 2.190 2.160 2.190 39,705 +0.04(+1.86%)
May 07, 2015 2.150 2.150 2.150 35 +0.00(+0.00%)
May 06, 2015 2.100 2.180 2.100 2.150 5,388 +0.00(+0.00%)
May 05, 2015 2.125 2.150 2.100 2.150 1,302 +0.00(+0.00%)
May 04, 2015 2.125 2.150 2.125 2.150 250 +0.00(+0.00%)
Apr 30, 2015 2.150 2.150 2.150 1 +0.00(+0.00%)
Apr 28, 2015 2.150 2.150 2.150 0 +0.00(+0.00%)
Apr 27, 2015 2.100 2.150 2.100 2.150 9,404 +0.00(+0.00%)
Apr 24, 2015 2.125 2.150 2.100 2.150 28,313 +0.03(+1.42%)
Apr 23, 2015 2.120 2.120 2.120 2.120 700 -0.03(-1.40%)
Apr 22, 2015 2.140 2.150 2.140 2.150 700 +0.01(+0.47%)
Apr 21, 2015 2.100 2.140 2.100 2.140 5,100 +0.00(+0.00%)
Apr 20, 2015 2.130 2.140 2.110 2.140 11,261 +0.02(+0.94%)
Apr 17, 2015 2.110 2.120 2.100 2.120 17,700 +0.00(+0.00%)
Apr 16, 2015 2.118 2.130 2.100 2.120 18,236 +0.00(+0.00%)
Apr 15, 2015 2.100 2.120 2.100 2.120 5,025 +0.01(+0.47%)
Apr 14, 2015 2.110 2.120 2.090 2.110 361,275 -0.01(-0.47%)
Apr 13, 2015 2.100 2.120 2.100 2.120 5,750 +0.00(+0.00%)
Apr 10, 2015 2.125 2.150 2.120 2.120 3,375 -0.06(-2.75%)
Apr 09, 2015 2.160 2.180 2.150 2.180 7,001 +0.06(+2.83%)
Apr 08, 2015 2.120 2.120 2.100 2.120 42,737 +0.00(+0.00%)
Apr 07, 2015 2.117 2.120 2.100 2.120 11,764 +0.00(+0.00%)
Apr 06, 2015 2.120 2.120 2.120 2.120 6,092 +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.