Ambase Corp (OP: ABCP )

0.2918 USD UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.2800 0.2800 0.2800 0.2800 5,868 +0.00(+0.00%)
Jun 28, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 25, 2021 0.2868 0.2868 0.2800 0.2800 200 -0.01(-2.37%)
Jun 24, 2021 0.2800 0.2868 0.2800 0.2868 1,196 +0.01(+2.43%)
Jun 23, 2021 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Jun 22, 2021 0.2800 0.2800 0.2800 0.2800 9,684 -0.00(-0.36%)
Jun 21, 2021 0.2810 0.2810 0.2810 0.2810 10,000 +0.00(+0.00%)
Jun 18, 2021 0.2874 0.2874 0.2810 0.2810 13,000 +0.00(+0.00%)
Jun 17, 2021 0.2810 0.2810 0.2810 0.2810 666 -0.00(-0.53%)
Jun 16, 2021 0.2825 0.2825 0.2825 0.2825 1,073 +0.01(+4.63%)
Jun 14, 2021 0.2700 0.2700 0.2700 60 -0.02(-6.09%)
Jun 11, 2021 0.2710 0.2875 0.2710 0.2875 248 +0.01(+2.68%)
Jun 09, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 08, 2021 0.2925 0.2925 0.2800 0.2800 201 +0.00(+0.00%)
Jun 07, 2021 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Jun 02, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 28, 2021 0.2800 0.2800 0.2800 45 +0.00(+0.00%)
May 21, 2021 0.2800 0.2800 0.2800 0 -0.02(-6.29%)
May 20, 2021 0.2988 0.2988 0.2988 0.2988 618 +0.03(+10.63%)
May 19, 2021 0.2700 0.2750 0.2601 0.2701 51,669 -0.02(-7.50%)
May 17, 2021 0.2920 0.2920 0.2920 1 +0.02(+7.75%)
May 14, 2021 0.2750 0.2900 0.2710 0.2710 13,290 -0.01(-2.34%)
May 13, 2021 0.2800 0.3000 0.2775 0.2775 17,931 -0.01(-4.31%)
May 12, 2021 0.2900 0.2900 0.2900 0.2900 8,696 +0.00(+0.00%)
May 11, 2021 0.2925 0.2925 0.2900 0.2900 1,597 +0.00(+0.00%)
May 10, 2021 0.2995 0.2995 0.2900 0.2900 1,107 -0.01(-1.69%)
May 06, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 04, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 03, 2021 0.3020 0.3020 0.2950 0.2950 975 +0.01(+1.72%)
Apr 29, 2021 0.2900 0.2900 0.2900 0 -0.00(-0.85%)
Apr 28, 2021 0.2925 0.2925 0.2925 0.2925 100 +0.01(+3.98%)
Apr 27, 2021 0.2813 0.2813 0.2813 0.2813 230 +0.00(+0.46%)
Apr 26, 2021 0.2800 0.2800 0.2800 85 +0.00(+0.00%)
Apr 23, 2021 0.2800 0.2800 0.2800 0.2800 800 +0.00(+0.00%)
Apr 21, 2021 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 20, 2021 0.3050 0.3050 0.3000 0.3000 730 +0.01(+3.45%)
Apr 19, 2021 0.2900 0.2900 0.2900 0.2900 150 +0.02(+7.01%)
Apr 15, 2021 0.2710 0.2710 0.2710 0 +0.00(+0.00%)
Apr 14, 2021 0.2675 0.2875 0.2675 0.2710 9,056 +0.01(+2.26%)
Apr 13, 2021 0.2875 0.2875 0.2650 0.2650 11,360 -0.03(-11.67%)
Apr 12, 2021 0.2650 0.3000 0.2650 0.3000 1,154 +0.03(+13.21%)
Apr 09, 2021 0.2650 0.2650 0.2650 104 +0.00(+0.00%)
Apr 08, 2021 0.2650 0.2650 0.2650 0.2650 6,540 +0.00(+0.00%)
Apr 07, 2021 0.2900 0.2900 0.2650 0.2650 780 +0.00(+0.00%)
Apr 06, 2021 0.2650 0.3150 0.2650 0.2650 4,285 +0.01(+1.92%)
Apr 05, 2021 0.2600 0.2600 0.2600 21 +0.00(+0.00%)
Apr 01, 2021 0.2600 0.2600 0.2600 0.2600 200 +0.00(+0.00%)
Mar 31, 2021 0.2875 0.2875 0.2600 0.2600 200 -0.01(-3.70%)
Mar 30, 2021 0.2700 0.2700 0.2700 0.2700 2,501 +0.01(+3.85%)
Mar 29, 2021 0.2910 0.3200 0.2300 0.2600 204,018 -0.06(-18.75%)
Mar 25, 2021 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Mar 24, 2021 0.3150 0.3150 0.3000 0.3150 7,209 +0.03(+8.62%)
Mar 23, 2021 0.2900 0.2900 0.2900 0.2900 775 +0.00(+0.00%)
Mar 22, 2021 0.3050 0.3050 0.2900 0.2900 3,619 -0.03(-9.38%)
Mar 18, 2021 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Mar 17, 2021 0.2900 0.2900 0.2900 0.2900 116 +0.00(+0.00%)
Mar 16, 2021 0.2950 0.3200 0.2900 0.2900 18,703 -0.01(-3.33%)
Mar 15, 2021 0.3250 0.3250 0.3000 0.3000 4,100 -0.03(-7.69%)
Mar 12, 2021 0.3138 0.3250 0.3138 0.3250 900 +0.04(+12.07%)
Mar 11, 2021 0.2900 0.2900 0.2900 0.2900 834 -0.01(-3.33%)
Mar 10, 2021 0.3000 0.3030 0.2900 0.3000 29,569 -0.02(-4.76%)
Mar 09, 2021 0.3150 0.3150 0.3050 0.3150 20,000 +0.01(+1.61%)
Mar 08, 2021 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
Mar 05, 2021 0.3100 0.3100 0.3100 0.3100 5,900 -0.02(-6.06%)
Mar 04, 2021 0.3300 0.3300 0.3300 0.3300 150 +0.00(+0.00%)
Mar 03, 2021 0.3200 0.3300 0.3200 0.3300 2,515 +0.00(+0.00%)
Mar 02, 2021 0.3450 0.3450 0.3050 0.3300 3,784 +0.00(+0.00%)
Mar 01, 2021 0.3300 0.3300 0.3300 9 +0.00(+0.00%)
Feb 26, 2021 0.3300 0.3300 0.3050 0.3300 3,100 +0.02(+6.08%)
Feb 25, 2021 0.3300 0.3300 0.3111 0.3111 6,947 -0.04(-11.11%)
Feb 24, 2021 0.3500 0.3500 0.3394 0.3500 16,427 -0.05(-12.50%)
Feb 23, 2021 0.4350 0.4350 0.4000 0.4000 3,097 +0.07(+21.21%)
Feb 22, 2021 0.3300 0.3300 0.3050 0.3300 3,008 +0.01(+3.13%)
Feb 19, 2021 0.3200 0.3400 0.3050 0.3200 24,100 -0.00(-0.31%)
Feb 18, 2021 0.3050 0.3725 0.3000 0.3210 5,318 -0.05(-13.94%)
Feb 17, 2021 0.3200 0.3730 0.3200 0.3730 4,500 +0.07(+22.30%)
Feb 16, 2021 0.3395 0.3740 0.3050 0.3050 786 +0.00(+0.00%)
Feb 12, 2021 0.3100 0.3410 0.3050 0.3050 17,000 -0.05(-13.11%)
Feb 10, 2021 0.3510 0.3510 0.3510 0 -0.01(-2.72%)
Feb 09, 2021 0.4000 0.4000 0.3510 0.3608 11,363 -0.01(-2.49%)
Feb 08, 2021 0.3900 0.4300 0.3200 0.3700 98,866 -0.04(-10.19%)
Feb 05, 2021 0.3900 0.4500 0.3800 0.4120 130,600 +0.05(+14.92%)
Feb 04, 2021 0.3450 0.3585 0.3450 0.3585 28,633 +0.03(+7.53%)
Feb 03, 2021 0.3750 0.3750 0.3200 0.3334 10,422 -0.03(-7.13%)
Feb 02, 2021 0.3175 0.3590 0.3175 0.3590 39,647 +0.01(+2.57%)
Feb 01, 2021 0.3500 0.3500 0.3500 62 +0.00(+0.00%)
Jan 29, 2021 0.3500 0.3500 0.3500 4 +0.00(+0.00%)
Jan 28, 2021 0.3950 0.3950 0.3500 0.3500 1,108 -0.05(-13.22%)
Jan 27, 2021 0.2890 0.4033 0.2890 0.4033 440 +0.06(+18.44%)
Jan 26, 2021 0.3350 0.3850 0.3350 0.3405 2,440 +0.07(+26.11%)
Jan 25, 2021 0.3850 0.3850 0.2700 0.2700 11,600 -0.04(-12.90%)
Jan 22, 2021 0.2825 0.3100 0.2825 0.3100 3,000 +0.03(+9.70%)
Jan 21, 2021 0.3250 0.3250 0.2826 0.2826 252 -0.04(-13.05%)
Jan 19, 2021 0.3250 0.3250 0.3250 0 -0.04(-10.69%)
Jan 15, 2021 0.3550 0.3849 0.3550 0.3639 700 +0.01(+2.51%)
Jan 14, 2021 0.3550 0.3550 0.3250 0.3550 850 +0.02(+6.38%)
Jan 12, 2021 0.3337 0.3337 0.3337 0 +0.03(+8.17%)
Jan 11, 2021 0.3085 0.3849 0.3085 0.3085 270 -0.08(-19.85%)
Jan 08, 2021 0.3217 0.3849 0.2792 0.3849 7,900 +0.11(+42.56%)
Jan 07, 2021 0.2700 0.2700 0.2700 0.2700 390 -0.04(-12.90%)
Jan 06, 2021 0.3300 0.3300 0.2800 0.3100 18,566 -0.04(-12.06%)
Jan 05, 2021 0.3450 0.3525 0.3300 0.3525 607,466 +0.01(+2.17%)
Jan 04, 2021 0.3300 0.3450 0.3300 0.3450 2,823 +0.02(+7.81%)
Dec 31, 2020 0.3200 0.3200 0.3200 3,469 +0.02(+6.67%)
Dec 30, 2020 0.3000 0.3000 0.3000 0.3000 3,469 -0.01(-3.23%)
Dec 29, 2020 0.3150 0.3200 0.3100 0.3100 4,400 -0.04(-11.17%)
Dec 28, 2020 0.3490 0.3490 0.3490 40 +0.00(+0.00%)
Dec 24, 2020 0.3490 0.3490 0.3490 0.3490 100 -0.02(-5.68%)
Dec 23, 2020 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
Dec 22, 2020 0.3250 0.3700 0.3250 0.3700 1,871 +0.06(+19.35%)
Dec 21, 2020 0.3100 0.3100 0.3100 10 +0.00(+0.00%)
Dec 18, 2020 0.3100 0.3100 0.3100 0.3100 100 +0.00(+0.00%)
Dec 17, 2020 0.3100 0.3100 0.3000 0.3100 26,023 +0.00(+0.00%)
Dec 14, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 11, 2020 0.3100 0.3100 0.3100 7 +0.00(+0.00%)
Dec 10, 2020 0.3100 0.3100 0.3100 0.3100 400 +0.00(+0.00%)
Dec 09, 2020 0.3100 0.3100 0.3100 0.3100 2,794 -0.03(-9.49%)
Dec 04, 2020 0.3425 0.3425 0.3425 0 +0.02(+7.03%)
Dec 03, 2020 0.3072 0.3461 0.3072 0.3200 2,438 +0.01(+4.30%)
Dec 02, 2020 0.3068 0.3068 0.3068 0.3068 418 -0.03(-8.66%)
Dec 01, 2020 0.3067 0.3359 0.3067 0.3359 276 +0.03(+10.10%)
Nov 30, 2020 0.3051 0.3051 0.3051 0.3051 100 +0.00(+0.03%)
Nov 25, 2020 0.3050 0.3050 0.3050 0 -0.05(-15.28%)
Nov 24, 2020 0.3200 0.3600 0.3200 0.3600 250 +0.06(+20.00%)
Nov 20, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 18, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 17, 2020 0.3000 0.3000 0.3000 0.3000 5,811 +0.00(+0.00%)
Nov 16, 2020 0.3000 0.3000 0.3000 0.3000 3,056 +0.00(+0.00%)
Nov 12, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 11, 2020 0.3000 0.3000 0.3000 0.3000 1,190 -0.05(-14.29%)
Nov 09, 2020 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Nov 06, 2020 0.3000 0.3000 0.3000 0.3000 400 -0.02(-6.25%)
Nov 05, 2020 0.3200 0.3200 0.3200 0.3200 600 +0.02(+6.67%)
Nov 04, 2020 0.3000 0.3000 0.3000 0.3000 1,020 -0.01(-3.23%)
Nov 02, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 29, 2020 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Oct 28, 2020 0.3200 0.3200 0.3200 0.3200 200 +0.01(+3.23%)
Oct 27, 2020 0.3100 0.3100 0.3100 0.3100 2,436 -0.02(-6.06%)
Oct 23, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 22, 2020 0.3250 0.3300 0.3250 0.3300 10,000 +0.02(+6.45%)
Oct 21, 2020 0.3100 0.3100 0.3100 7 +0.00(+0.00%)
Oct 20, 2020 0.3100 0.3250 0.3100 0.3100 6,175 -0.01(-2.36%)
Oct 19, 2020 0.3100 0.3175 0.3100 0.3175 400 +0.01(+2.42%)
Oct 16, 2020 0.3000 0.3200 0.3000 0.3100 7,700 +0.01(+3.33%)
Oct 15, 2020 0.3000 0.3000 0.3000 0.3000 2,200 +0.01(+3.45%)
Oct 14, 2020 0.3000 0.3025 0.2800 0.2900 3,700 +0.00(+0.87%)
Oct 05, 2020 0.2875 0.2875 0.2875 0 +0.03(+13.86%)
Sep 29, 2020 0.2525 0.2525 0.2525 0 +0.00(+1.00%)
Sep 28, 2020 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Sep 24, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 23, 2020 0.2450 0.2500 0.2450 0.2500 44,086 +0.01(+4.17%)
Sep 22, 2020 0.2400 0.2400 0.2400 50 +0.00(+0.00%)
Sep 21, 2020 0.2400 0.2400 0.2400 185 +0.00(+0.00%)
Sep 18, 2020 0.2400 0.2400 0.2400 0.2400 6,000 +0.01(+2.13%)
Sep 17, 2020 0.2350 0.2350 0.2350 0.2350 4,100 +0.00(+0.00%)
Sep 14, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Sep 11, 2020 0.2350 0.2350 0.2350 0.2350 300 +0.00(+0.00%)
Sep 10, 2020 0.2350 0.2350 0.2350 10 +0.00(+0.00%)
Sep 09, 2020 0.2300 0.2350 0.2300 0.2350 5,619 +0.00(+2.17%)
Sep 08, 2020 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Sep 03, 2020 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Sep 02, 2020 0.2525 0.2525 0.2250 0.2250 8,070 -0.02(-6.64%)
Aug 31, 2020 0.2410 0.2410 0.2410 0 +0.02(+9.55%)
Aug 28, 2020 0.2200 0.2200 0.2000 0.2200 23,000 +0.00(+0.00%)
Aug 27, 2020 0.2610 0.2750 0.2200 0.2200 15,700 -0.05(-18.09%)
Aug 26, 2020 0.2700 0.2700 0.2600 0.2686 7,604 -0.00(-0.52%)
Aug 25, 2020 0.2700 0.2700 0.2700 0.2700 1,258 +0.00(+0.00%)
Aug 24, 2020 0.2700 0.2700 0.2700 0.2700 2,458 -0.06(-18.18%)
Aug 21, 2020 0.3000 0.3300 0.2700 0.3300 1,000 -0.01(-2.91%)
Aug 20, 2020 0.3399 0.3399 0.3399 0.3399 100 +0.08(+30.73%)
Aug 19, 2020 0.2600 0.2600 0.2600 0.2600 3,695 -0.01(-2.99%)
Aug 17, 2020 0.2680 0.2680 0.2680 0 -0.07(-21.18%)
Aug 14, 2020 0.3400 0.3400 0.3400 0.3400 700 +0.00(+0.00%)
Aug 13, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Aug 12, 2020 0.2500 0.3400 0.2500 0.3400 18,700 +0.10(+38.78%)
Aug 11, 2020 0.2475 0.2475 0.2450 0.2450 900 -0.00(-1.96%)
Aug 10, 2020 0.2499 0.2499 0.2499 0.2499 6,700 +0.00(+0.00%)
Aug 06, 2020 0.2499 0.2499 0.2499 0 +0.00(+0.00%)
Aug 05, 2020 0.2499 0.2499 0.2499 0.2499 3,300 +0.00(+2.00%)
Aug 04, 2020 0.2200 0.2450 0.2200 0.2450 74,500 +0.04(+16.67%)
Jul 31, 2020 0.2100 0.2100 0.2100 0 +0.01(+4.84%)
Jul 30, 2020 0.2003 0.2003 0.2003 0.2003 2,904 +0.00(+0.05%)
Jul 27, 2020 0.2002 0.2002 0.2002 0 +0.00(+0.05%)
Jul 24, 2020 0.2001 0.2001 0.2001 0.2001 500 +0.00(+0.05%)
Jul 23, 2020 0.2000 0.2000 0.2000 0.2000 6,328 -0.02(-9.09%)
Jul 21, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jul 17, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jul 13, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 09, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jul 08, 2020 0.2950 0.2950 0.2000 0.2000 6,500 -0.09(-32.20%)
Jul 07, 2020 0.2000 0.2950 0.1950 0.2950 20,007 +0.09(+47.50%)
Jul 06, 2020 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
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.