Skip to main content
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 (%)
Feb 28, 2013 1.230 1.230 1.220 1.220 15,000 -0.01(-0.81%)
Feb 27, 2013 1.230 1.230 1.210 1.230 20,251 +0.01(+0.82%)
Feb 26, 2013 1.210 1.220 1.210 1.220 10,300 +0.00(+0.00%)
Feb 25, 2013 1.210 1.220 1.210 1.220 106,956 +0.01(+0.83%)
Feb 22, 2013 1.220 1.220 1.200 1.210 10,936 +0.00(+0.00%)
Feb 21, 2013 1.170 1.220 1.170 1.210 31,815 +0.03(+2.54%)
Feb 20, 2013 1.190 1.200 1.180 1.180 109,187 +0.01(+0.85%)
Feb 19, 2013 1.200 1.200 1.170 1.170 12,008 -0.04(-3.31%)
Feb 15, 2013 1.190 1.210 1.190 1.210 26,117 +0.01(+0.83%)
Feb 14, 2013 1.200 1.200 1.200 1.200 3,000 +0.01(+0.84%)
Feb 13, 2013 1.190 1.190 1.190 1.190 1,608 +0.00(+0.00%)
Feb 12, 2013 1.200 1.210 1.180 1.190 15,438 -0.01(-0.83%)
Feb 11, 2013 1.210 1.210 1.200 1.200 5,755 -0.02(-1.64%)
Feb 08, 2013 1.190 1.240 1.180 1.220 144,463 +0.04(+3.39%)
Feb 07, 2013 1.180 1.180 1.180 1.180 463 +0.00(+0.00%)
Feb 06, 2013 1.190 1.190 1.180 1.180 3,200 -0.05(-4.07%)
Feb 04, 2013 1.200 1.230 1.200 1.230 8,600 +0.03(+2.50%)
Feb 01, 2013 1.170 1.230 1.170 1.200 132,100 +0.02(+1.69%)
Jan 31, 2013 1.190 1.220 1.150 1.180 125,800 +0.01(+0.85%)
Jan 30, 2013 1.170 1.170 1.130 1.170 69,350 +0.00(+0.00%)
Jan 29, 2013 1.150 1.180 1.150 1.170 8,640 +0.03(+2.63%)
Jan 28, 2013 1.170 1.170 1.130 1.140 25,753 -0.01(-0.87%)
Jan 25, 2013 1.130 1.150 1.100 1.150 96,700 +0.03(+2.68%)
Jan 24, 2013 1.170 1.180 1.120 1.120 94,866 +0.03(+2.75%)
Jan 23, 2013 1.070 1.150 1.070 1.090 178,600 +0.04(+3.81%)
Jan 22, 2013 1.090 1.090 1.050 1.050 230,591 -0.04(-3.67%)
Jan 18, 2013 1.110 1.110 1.090 1.090 7,025 -0.04(-3.54%)
Jan 17, 2013 1.100 1.130 1.100 1.130 6,860 +0.01(+0.89%)
Jan 16, 2013 1.060 1.130 1.060 1.120 12,250 -0.02(-1.75%)
Jan 15, 2013 1.070 1.160 1.070 1.140 58,871 +0.07(+6.54%)
Jan 14, 2013 1.140 1.150 1.070 1.070 94,911 -0.08(-6.96%)
Jan 12, 2013 1.130 1.200 1.120 1.150 67,680 +0.00(+0.00%)
Jan 11, 2013 1.130 1.200 1.120 1.150 67,680 +0.02(+1.77%)
Jan 10, 2013 1.060 1.140 1.060 1.130 671,662 +0.09(+8.65%)
Jan 09, 2013 1.000 1.040 1.000 1.040 13,560 +0.03(+2.97%)
Jan 08, 2013 1.000 1.010 1.000 1.010 19,700 -0.01(-0.98%)
Jan 07, 2013 1.000 1.020 1.000 1.020 55,250 +0.02(+2.00%)
Jan 04, 2013 0.9600 1.010 0.9600 1.000 122,448 +0.04(+4.17%)
Jan 03, 2013 0.9600 0.9600 0.9600 0.9600 224 +0.00(+0.00%)
Jan 02, 2013 1.000 1.000 0.9600 0.9600 58,360 -0.02(-2.04%)
Dec 31, 2012 0.9900 1.020 0.9800 0.9800 317,467 -0.02(-2.00%)
Dec 28, 2012 1.000 1.010 1.000 1.000 50,178 -0.01(-0.99%)
Dec 27, 2012 1.010 1.010 1.010 1.010 35,693 -0.01(-0.98%)
Dec 26, 2012 1.030 1.030 1.020 1.020 14,950 -0.01(-0.97%)
Dec 24, 2012 1.030 1.030 1.030 1.030 32,920 +0.00(+0.00%)
Dec 21, 2012 1.000 1.030 1.000 1.030 310,216 -0.01(-0.96%)
Dec 20, 2012 1.030 1.040 1.020 1.040 77,688 +0.01(+0.97%)
Dec 19, 2012 1.040 1.040 1.010 1.030 681,449 -0.01(-0.96%)
Dec 18, 2012 1.020 1.040 1.020 1.040 275,300 +0.02(+1.96%)
Dec 17, 2012 1.070 1.080 1.020 1.020 300,295 -0.06(-5.56%)
Dec 14, 2012 1.080 1.080 1.070 1.080 101,850 -0.01(-0.92%)
Dec 13, 2012 1.090 1.090 1.080 1.090 690,869 -0.01(-0.91%)
Dec 12, 2012 1.060 1.120 1.060 1.100 249,748 +0.04(+3.77%)
Dec 11, 2012 1.010 1.100 1.010 1.060 263,721 -1.97(-65.02%)
Dec 10, 2012 3.010 3.060 3.010 3.030 163,590 -0.01(-0.33%)
Dec 07, 2012 2.980 3.040 2.950 3.040 385,693 +0.05(+1.67%)
Dec 06, 2012 3.050 3.050 2.920 2.990 357,666 -0.08(-2.61%)
Dec 05, 2012 3.100 3.100 3.050 3.070 120,351 -0.05(-1.60%)
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.