Skip to main content

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

Historical Prices

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.