Skip to main content
AmBase Corporation (ABCP)
OTCMKTS · Delayed Price · Currency is USD
0.400
-0.006 (-1.48%)
Sep 25, 2024, 1:56 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.400.400.400.400.40-1.72%5,750
Sep 24, 20240.410.410.400.410.411.75%114,417
Sep 23, 20240.400.420.400.400.40-2.44%58,931
Sep 20, 20240.420.430.410.410.41-2.36%23,100
Sep 19, 20240.420.440.410.420.421.67%25,500
Sep 18, 20240.410.410.410.410.41-5.06%426
Sep 17, 20240.440.440.440.440.440.12%2,000
Sep 16, 20240.430.460.430.430.435.98%158,700
Sep 13, 20240.430.440.410.410.41-4.65%36,100
Sep 12, 20240.430.430.420.430.43-0.92%18,500
Sep 11, 20240.420.430.420.430.435.85%36,022
Sep 10, 20240.400.420.400.410.412.19%15,930
Sep 9, 20240.410.410.400.400.40-4.48%22,627
Sep 6, 20240.420.420.400.420.42-89,640
Sep 5, 20240.430.430.420.420.422.24%13,608
Sep 4, 20240.370.420.370.410.4111.03%60,324
Sep 3, 20240.370.370.370.370.37-5.13%44,005
Aug 30, 20240.390.410.390.390.39-2.50%66,600
Aug 29, 20240.400.400.400.400.40-8,344
Aug 28, 20240.400.400.380.400.409.59%17,300
Aug 27, 20240.370.400.370.370.37-7.59%75,200
Aug 26, 20240.370.400.370.400.40-22,521
Aug 23, 20240.400.400.370.400.40-1.25%23,800
Aug 22, 20240.380.400.370.400.405.26%77,000
Aug 21, 20240.370.380.370.380.381.33%3,200
Aug 20, 20240.380.390.380.380.384.17%2,303
Aug 19, 20240.360.360.360.360.36-7.69%14,600
Aug 16, 20240.360.390.360.390.39-1.76%5,315
Aug 15, 20240.350.400.350.400.402.80%2,900
Aug 14, 20240.380.400.370.390.392.99%29,808
Aug 13, 20240.370.400.370.380.38-3.85%73,605
Aug 12, 20240.370.390.370.390.3911.72%10,601
Aug 9, 20240.360.360.350.350.350.03%1,900
Aug 8, 20240.350.350.350.350.35-0.03%-
Aug 7, 20240.350.360.350.350.350.03%12,600
Aug 6, 20240.330.350.330.350.355.76%32,700
Aug 5, 20240.330.340.310.330.33-2.37%70,418
Aug 2, 20240.360.360.330.340.34-8.65%185,335
Aug 1, 20240.360.370.350.370.371.20%41,600
Jul 31, 20240.350.370.350.370.373.72%13,838
Jul 30, 20240.350.350.340.350.350.71%39,000
Jul 29, 20240.350.350.340.350.35-7,903
Jul 26, 20240.340.350.340.350.351.30%29,100
Jul 25, 20240.340.350.340.350.353.60%8,900
Jul 24, 20240.330.330.330.330.33-1.91%26,000
Jul 23, 20240.330.340.310.340.343.09%12,600
Jul 22, 20240.300.330.300.330.336.39%80,243
Jul 19, 20240.310.320.310.310.313.30%29,763
Jul 18, 20240.320.320.300.300.30-5.33%12,971
Jul 17, 20240.320.320.310.320.320.63%56,713
Jul 16, 20240.310.320.310.320.325.00%5,842
Jul 15, 20240.280.310.280.300.303.41%14,503
Jul 12, 20240.310.330.290.290.29-3.30%38,400
Jul 11, 20240.300.300.280.300.300.17%86,683
Jul 10, 20240.300.300.300.300.302.22%2,500
Jul 9, 20240.290.300.270.290.298.52%68,633
Jul 8, 20240.290.300.270.270.27-1.82%36,015
Jul 5, 20240.260.290.260.280.28-4.01%54,584
Jul 3, 20240.290.300.290.290.29-1.21%7,392
Jul 2, 20240.280.300.280.290.2912.84%20,500
Jul 1, 20240.280.300.260.260.26-1.15%10,676
Jun 28, 20240.260.260.260.260.262.44%4,250
Jun 27, 20240.260.260.250.250.251.52%54,883
Jun 26, 20240.240.260.240.250.25-3.85%24,610
Jun 25, 20240.260.300.260.260.264.00%78,313
Jun 24, 20240.250.250.240.250.25-9,365
Jun 21, 20240.240.250.240.250.256.38%3,900
Jun 20, 20240.240.240.240.240.24-4,350
Jun 18, 20240.240.240.240.240.24-2.08%14,804
Jun 17, 20240.230.260.230.240.244.35%54,350
Jun 14, 20240.240.240.220.230.23-4.17%23,161
Jun 13, 20240.230.250.230.240.244.30%8,400
Jun 12, 20240.260.260.230.230.23-11.50%33,100
Jun 11, 20240.240.260.230.260.2613.04%26,699
Jun 10, 20240.230.230.230.230.232.22%15,049
Jun 6, 20240.220.230.220.230.231.35%343,677
Jun 5, 20240.220.220.220.220.220.91%1,304
Jun 4, 20240.220.220.220.220.22-22,100
Jun 3, 20240.220.220.210.220.220.41%198,587
May 31, 20240.220.220.220.220.22-500
May 30, 20240.220.220.220.220.22-2.19%390
May 29, 20240.220.220.220.220.221.82%6,510
May 28, 20240.210.220.210.220.224.76%2,906
May 24, 20240.210.210.210.210.210.96%5,800
May 22, 20240.210.210.210.210.21-0.95%150
May 21, 20240.210.210.210.210.21-0.14%1,000
May 20, 20240.210.210.210.210.21-1.96%330
May 17, 20240.210.210.200.210.213.17%20,432
May 15, 20240.200.210.200.210.210.05%21,000
May 14, 20240.210.210.210.210.212.87%202
May 13, 20240.210.210.200.200.20-3.35%84,837
May 10, 20240.210.210.210.210.21-81,517
May 9, 20240.240.240.210.210.21-14.69%24,000
May 7, 20240.220.270.220.250.2517.22%47,650
May 6, 20240.210.210.210.210.21-0.33%78,893
May 3, 20240.210.210.210.210.21-18,100
May 2, 20240.210.210.210.210.21-42,000
May 1, 20240.210.210.210.210.212.24%735
Apr 29, 20240.210.210.210.210.21-1.87%17,666
Apr 26, 20240.210.210.210.210.211.95%25,016