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

Ambase Corp (OP: ABCP )

0.3501 -0.0049 (-1.38%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 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, 2024 0.3459 0.3501 0.3459 0.3501 259 -0.00(-1.38%)
Oct 29, 2024 0.3550 0.3550 0.3550 0.3550 170 -0.01(-1.39%)
Oct 28, 2024 0.3401 0.3600 0.3401 0.3600 11,611 +0.02(+4.35%)
Oct 25, 2024 0.3450 0.3450 0.3450 0.3450 5,510 +0.00(+1.44%)
Oct 24, 2024 0.3401 0.3401 0.3401 0.3401 3,025 +0.00(+0.68%)
Oct 23, 2024 0.3355 0.3400 0.3355 0.3378 11,420 -0.00(-0.68%)
Oct 22, 2024 0.3530 0.3530 0.3401 0.3401 19,200 +0.01(+2.90%)
Oct 21, 2024 0.3400 0.3525 0.3305 0.3305 37,100 -0.02(-5.87%)
Oct 18, 2024 0.3470 0.3550 0.3300 0.3511 137,700 +0.00(+0.66%)
Oct 17, 2024 0.3488 0.3488 0.3488 0.3488 2,800 +0.00(+1.01%)
Oct 16, 2024 0.3485 0.3600 0.3450 0.3453 14,380 -0.01(-4.08%)
Oct 15, 2024 0.3600 0.3600 0.3600 0.3600 12,500 -0.01(-2.70%)
Oct 14, 2024 0.3825 0.3825 0.3700 0.3700 10,735 -0.01(-2.63%)
Oct 11, 2024 0.3701 0.3800 0.3700 0.3800 18,870 +0.01(+2.70%)
Oct 10, 2024 0.3690 0.3700 0.3600 0.3700 829 +0.01(+1.37%)
Oct 09, 2024 0.3650 0.3700 0.3533 0.3650 4,109 +0.00(+0.00%)
Oct 08, 2024 0.3613 0.3650 0.3533 0.3650 21,728 +0.00(+0.83%)
Oct 07, 2024 0.4000 0.4000 0.3280 0.3620 277,104 -0.05(-11.69%)
Oct 03, 2024 0.4099 2 +0.01(+2.47%)
Oct 01, 2024 0.4000 0 +0.01(+1.27%)
Sep 30, 2024 0.4000 0.4000 0.3950 0.3950 35,000 -0.01(-3.64%)
Sep 26, 2024 0.4099 1 +0.01(+2.47%)
Sep 25, 2024 0.4000 0.4000 0.4000 0.4000 5,750 -0.01(-1.72%)
Sep 24, 2024 0.4100 0.4129 0.4000 0.4070 114,417 +0.01(+1.75%)
Sep 23, 2024 0.4000 0.4200 0.4000 0.4000 58,931 -0.01(-2.44%)
Sep 20, 2024 0.4200 0.4300 0.4100 0.4100 23,100 -0.01(-2.36%)
Sep 19, 2024 0.4150 0.4350 0.4100 0.4199 25,460 +0.01(+1.67%)
Sep 18, 2024 0.4100 0.4130 0.4100 0.4130 426 -0.02(-5.06%)
Sep 17, 2024 0.4350 0.4350 0.4350 0.4350 2,000 +0.00(+0.12%)
Sep 16, 2024 0.4300 0.4550 0.4263 0.4345 158,695 +0.02(+5.98%)
Sep 13, 2024 0.4300 0.4350 0.4100 0.4100 36,100 -0.02(-4.65%)
Sep 12, 2024 0.4325 0.4325 0.4200 0.4300 18,450 -0.00(-0.92%)
Sep 11, 2024 0.4200 0.4340 0.4200 0.4340 36,022 +0.02(+5.85%)
Sep 10, 2024 0.4015 0.4200 0.4015 0.4100 15,930 +0.01(+2.19%)
Sep 09, 2024 0.4075 0.4075 0.4011 0.4012 22,627 -0.02(-4.48%)
Sep 06, 2024 0.4200 0.4200 0.4011 0.4200 89,640 +0.00(+0.00%)
Sep 05, 2024 0.4300 0.4300 0.4200 0.4200 13,608 +0.01(+2.24%)
Sep 04, 2024 0.3700 0.4200 0.3700 0.4108 60,324 +0.04(+11.03%)
Sep 03, 2024 0.3700 0.3700 0.3700 0.3700 419 -0.02(-5.13%)
Aug 30, 2024 0.3875 0.4100 0.3875 0.3900 66,565 -0.01(-2.50%)
Aug 28, 2024 0.4000 0 +0.04(+9.59%)
Aug 27, 2024 0.3650 0.4000 0.3650 0.3650 75,172 -0.03(-7.59%)
Aug 26, 2024 0.3950 0.3950 0.3651 0.3950 22,521 +0.00(+0.00%)
Aug 23, 2024 0.4000 0.4000 0.3651 0.3950 23,795 -0.01(-1.25%)
Aug 22, 2024 0.3800 0.4000 0.3725 0.4000 76,975 +0.02(+5.26%)
Aug 21, 2024 0.3700 0.3800 0.3700 0.3800 3,157 +0.01(+1.33%)
Aug 20, 2024 0.3750 0.3900 0.3750 0.3750 2,303 +0.02(+4.17%)
Aug 19, 2024 0.3600 0.3600 0.3600 0.3600 14,600 -0.03(-7.69%)
Aug 16, 2024 0.3611 0.3900 0.3610 0.3900 5,315 -0.01(-1.76%)
Aug 15, 2024 0.3501 0.3970 0.3501 0.3970 2,900 +0.01(+2.80%)
Aug 14, 2024 0.3750 0.3950 0.3700 0.3862 29,808 +0.01(+2.99%)
Aug 13, 2024 0.3700 0.3950 0.3700 0.3750 73,605 -0.02(-3.85%)
Aug 12, 2024 0.3700 0.3900 0.3700 0.3900 10,601 +0.04(+11.72%)
Aug 09, 2024 0.3564 0.3596 0.3491 0.3491 1,850 +0.00(+0.00%)
Aug 07, 2024 0.3491 0 +0.00(+0.03%)
Aug 06, 2024 0.3300 0.3490 0.3273 0.3490 32,665 +0.02(+5.76%)
Aug 05, 2024 0.3340 0.3380 0.3100 0.3300 70,418 -0.01(-2.37%)
Aug 02, 2024 0.3501 0.3600 0.3300 0.3380 185,335 -0.03(-8.65%)
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.