Ambase Corp (OP: ABCP )

0.3500 USD UNCHANGED
Streaming Delayed Price Updated: 12:35 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 0.8450 0.8500 0.8450 0.8500 32,480 +0.00(+0.00%)
Jun 27, 2013 0.8400 0.8600 0.8400 0.8500 4,200 -0.01(-1.16%)
Jun 26, 2013 0.8700 0.8700 0.8500 0.8600 78,108 -0.03(-3.37%)
Jun 25, 2013 0.9300 0.9300 0.8550 0.8900 141,064 -0.04(-4.30%)
Jun 24, 2013 1.110 1.110 0.8800 0.9300 469,507 -0.18(-16.22%)
Jun 20, 2013 1.110 1.110 1.110 1.110 0 -0.01(-0.89%)
Jun 19, 2013 1.130 1.130 1.120 1.120 54,425 -0.01(-0.88%)
Jun 18, 2013 1.120 1.130 1.120 1.130 25,903 +0.01(+0.89%)
Jun 17, 2013 1.130 1.140 1.120 1.120 38,048 -0.01(-0.88%)
Jun 14, 2013 1.140 1.150 1.130 1.130 35,153 +0.00(+0.00%)
Jun 13, 2013 1.130 1.130 1.130 1.130 14,620 -0.01(-0.88%)
Jun 12, 2013 1.131 1.140 1.131 1.140 1,100 +0.01(+0.88%)
Jun 11, 2013 1.160 1.160 1.130 1.130 34,802 -0.03(-2.59%)
Jun 10, 2013 1.140 1.170 1.140 1.160 64,656 +0.00(+0.00%)
Jun 07, 2013 1.160 1.160 1.150 1.160 17,100 +0.00(+0.00%)
Jun 06, 2013 1.160 1.160 1.160 1.160 133,450 +0.00(+0.00%)
Jun 05, 2013 1.160 1.160 1.140 1.160 123,535 +0.00(+0.00%)
Jun 04, 2013 1.160 1.160 1.160 1.160 19,600 +0.00(+0.00%)
Jun 03, 2013 1.150 1.160 1.150 1.160 64,548 -0.01(-0.85%)
May 31, 2013 1.160 1.170 1.160 1.170 17,500 +0.00(+0.00%)
May 30, 2013 1.170 1.170 1.150 1.170 54,702 +0.02(+1.74%)
May 29, 2013 1.150 1.150 1.150 1.150 150 -0.03(-2.54%)
May 28, 2013 1.150 1.180 1.150 1.180 132,436 +0.02(+1.72%)
May 24, 2013 1.150 1.180 1.150 1.160 34,177 +0.01(+0.87%)
May 23, 2013 1.160 1.170 1.150 1.150 92,034 -0.02(-1.71%)
May 22, 2013 1.160 1.180 1.150 1.170 115,570 -0.01(-0.85%)
May 21, 2013 1.190 1.190 1.150 1.180 56,397 +0.00(+0.00%)
May 20, 2013 1.170 1.180 1.160 1.180 51,457 +0.02(+1.72%)
May 17, 2013 1.160 1.169 1.160 1.160 5,100 -0.01(-0.85%)
May 16, 2013 1.170 1.188 1.170 1.170 17,700 -0.02(-1.52%)
May 15, 2013 1.180 1.190 1.170 1.188 37,040 +0.02(+1.63%)
May 13, 2013 1.170 1.170 1.150 1.169 29,684 -0.01(-0.93%)
May 10, 2013 1.170 1.180 1.170 1.180 12,400 +0.01(+0.85%)
May 09, 2013 1.190 1.190 1.170 1.170 82,700 +0.00(+0.00%)
May 08, 2013 1.180 1.180 1.170 1.170 5,200 -0.01(-0.85%)
May 07, 2013 1.180 1.180 1.180 1.180 200 -0.01(-0.84%)
May 06, 2013 1.210 1.210 1.190 1.190 6,100 +0.01(+0.85%)
May 03, 2013 1.180 1.210 1.180 1.180 15,300 -0.03(-2.48%)
May 02, 2013 1.190 1.210 1.190 1.210 96,800 +0.01(+0.83%)
May 01, 2013 1.190 1.200 1.190 1.200 21,778 +0.01(+0.84%)
Apr 30, 2013 1.190 1.190 1.180 1.190 115,750 -0.01(-0.83%)
Apr 29, 2013 1.200 1.210 1.190 1.200 10,349 -0.01(-0.83%)
Apr 26, 2013 1.210 1.210 1.201 1.210 20,100 +0.01(+0.83%)
Apr 25, 2013 1.209 1.210 1.200 1.200 5,700 -0.01(-0.83%)
Apr 24, 2013 1.220 1.220 1.210 1.210 15,205 +0.00(+0.00%)
Apr 23, 2013 1.210 1.210 1.200 1.210 118,418 +0.01(+0.83%)
Apr 22, 2013 1.200 1.200 1.200 1.200 992 -0.01(-0.83%)
Apr 19, 2013 1.200 1.220 1.200 1.210 184,129 +0.02(+1.68%)
Apr 18, 2013 1.190 1.190 1.170 1.190 85,444 +0.00(+0.00%)
Apr 17, 2013 1.200 1.200 1.190 1.190 7,044 -0.01(-0.83%)
Apr 16, 2013 1.210 1.210 1.190 1.200 25,161 -0.01(-0.83%)
Apr 15, 2013 1.230 1.230 1.210 1.210 494,876 -0.03(-2.42%)
Apr 12, 2013 1.230 1.240 1.230 1.240 6,500 +0.01(+0.81%)
Apr 11, 2013 1.230 1.230 1.230 1.230 2,603 +0.00(+0.00%)
Apr 10, 2013 1.240 1.240 1.230 1.230 19,611 -0.02(-1.60%)
Apr 09, 2013 1.260 1.260 1.250 1.250 650,138 -0.01(-0.79%)
Apr 08, 2013 1.250 1.260 1.250 1.260 124,298 +0.00(+0.00%)
Apr 05, 2013 1.270 1.270 1.250 1.260 261,133 -0.01(-0.79%)
Apr 04, 2013 1.250 1.270 1.250 1.270 153,700 +0.02(+1.60%)
Apr 03, 2013 1.250 1.251 1.250 1.250 279,067 +0.00(+0.00%)
Apr 02, 2013 1.230 1.250 1.230 1.250 113,336 +0.03(+2.46%)
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.