Ambase Corp (OP: ABCP )

0.2918 USD +0.0018 (+0.62%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.2150 0.2150 0.2150 0 -0.00(-1.38%)
Jun 29, 2020 0.2285 0.2285 0.2180 0.2180 1,986 -0.00(-0.91%)
Jun 26, 2020 0.2160 0.3250 0.2160 0.2200 1,800 +0.00(+0.00%)
Jun 25, 2020 0.2300 0.2300 0.2200 0.2200 508 -0.06(-20.72%)
Jun 24, 2020 0.2775 0.2775 0.2775 0.2775 100 +0.05(+20.65%)
Jun 23, 2020 0.2300 0.2300 0.2200 0.2300 5,100 +0.00(+0.00%)
Jun 22, 2020 0.2300 0.2300 0.2300 0.2300 200 -0.00(-0.86%)
Jun 19, 2020 0.2320 0.2320 0.2320 0.2320 5,000 +0.00(+0.00%)
Jun 17, 2020 0.2320 0.2320 0.2320 0 -0.02(-7.94%)
Jun 16, 2020 0.2520 0.2520 0.2520 0.2520 1,005 +0.02(+8.62%)
Jun 15, 2020 0.2230 0.2320 0.2225 0.2320 94,344 +0.01(+4.50%)
Jun 10, 2020 0.2220 0.2220 0.2220 0 -0.01(-3.48%)
Jun 09, 2020 0.2300 0.2300 0.2300 67 +0.00(+0.00%)
Jun 08, 2020 0.2300 0.2300 0.2263 0.2300 3,480 +0.02(+6.98%)
Jun 05, 2020 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+4.88%)
Jun 03, 2020 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Jun 02, 2020 0.2200 0.2200 0.2150 0.2150 12,000 -0.03(-10.79%)
May 29, 2020 0.2410 0.2410 0.2410 0 -0.01(-3.60%)
May 28, 2020 0.2150 0.2500 0.1800 0.2500 149,212 -0.01(-3.85%)
May 27, 2020 0.2230 0.3000 0.2230 0.2600 11,172 +0.04(+18.29%)
May 26, 2020 0.2000 0.2250 0.2000 0.2198 56,180 +0.03(+15.68%)
May 22, 2020 0.1863 0.1900 0.1863 0.1900 5,800 +0.01(+4.11%)
May 21, 2020 0.1825 0.1900 0.1825 0.1825 5,658 +0.00(+1.39%)
May 20, 2020 0.1700 0.1900 0.1700 0.1800 228,048 -0.02(-7.69%)
May 19, 2020 0.1900 0.1950 0.1200 0.1950 28,500 -0.01(-2.50%)
May 18, 2020 0.2175 0.2175 0.1600 0.2000 42,000 -0.01(-6.98%)
May 15, 2020 0.2150 0.2150 0.2150 42 +0.00(+0.00%)
May 13, 2020 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 12, 2020 0.2150 0.2150 0.2150 0.2150 5,960 +0.00(+0.00%)
May 11, 2020 0.2200 0.2200 0.2150 0.2150 6,067 -0.00(-0.92%)
May 08, 2020 0.2170 0.2170 0.2170 1 +0.00(+0.00%)
May 06, 2020 0.2170 0.2170 0.2170 0 -0.02(-9.58%)
May 04, 2020 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
May 01, 2020 0.2200 0.2200 0.2200 42 +0.00(+0.00%)
Apr 30, 2020 0.2280 0.2280 0.2200 0.2200 6,104 +0.00(+0.00%)
Apr 29, 2020 0.2300 0.2313 0.2200 0.2200 37,244 -0.01(-4.35%)
Apr 27, 2020 0.2300 0.2300 0.2300 0 +0.00(+1.46%)
Apr 24, 2020 0.2400 0.2400 0.2267 0.2267 15,500 +0.01(+2.91%)
Apr 23, 2020 0.2201 0.2203 0.2201 0.2203 4,434 -0.01(-4.22%)
Apr 22, 2020 0.2200 0.2300 0.2200 0.2300 4,191 +0.01(+4.55%)
Apr 21, 2020 0.2200 0.2200 0.2200 62 +0.00(+0.00%)
Apr 20, 2020 0.2200 0.2200 0.2200 67 +0.00(+0.00%)
Apr 17, 2020 0.2200 0.2200 0.2200 2 +0.00(+0.00%)
Apr 16, 2020 0.2200 0.2200 0.2200 0.2200 483 +0.00(+0.00%)
Apr 15, 2020 0.2200 0.2200 0.2200 4 +0.00(+0.00%)
Apr 09, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 08, 2020 0.2200 0.2200 0.2200 0.2200 413 +0.01(+2.33%)
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.