ABCP - AmBase Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.32000.32000.32000.32000.32002,046
Oct 15, 20190.32000.32000.32000.32000.3200200
Oct 14, 20190.32800.32800.32000.32000.3200800
Oct 11, 20190.32000.32000.32000.32000.32001,300
Oct 10, 20190.32500.32500.32500.32500.3250-
Oct 09, 20190.32500.32500.32500.32500.3250-
Oct 08, 20190.32500.32500.32500.32500.3250-
Oct 07, 20190.31000.32500.31000.32500.3250800
Oct 04, 20190.33200.34000.32300.33000.330068,400
Oct 03, 20190.33100.35000.33100.34000.340015,400
Oct 02, 20190.33100.33100.33100.33100.3310-
Oct 01, 20190.33100.33100.33100.33100.3310100
Sep 30, 20190.35000.35000.35000.35000.3500-
Sep 27, 20190.35000.35000.35000.35000.3500-
Sep 26, 20190.35000.35000.35000.35000.3500-
Sep 25, 20190.35000.37000.35000.35000.350019,500
Sep 24, 20190.40000.40000.40000.40000.40002,500
Sep 23, 20190.35100.35100.35100.35100.35106,300
Sep 20, 20190.34100.34100.34100.34100.3410100
Sep 19, 20190.34100.34100.34100.34100.3410-
Sep 18, 20190.34100.34100.34100.34100.3410-
Sep 17, 20190.34100.34100.34100.34100.3410500
Sep 16, 20190.34500.34500.34500.34500.3450-
Sep 13, 20190.34500.34500.34500.34500.3450100
Sep 12, 20190.34100.34100.34100.34100.3410-
Sep 11, 20190.34100.34100.34100.34100.34104,400
Sep 10, 20190.34100.34100.34100.34100.341010,000
Sep 09, 20190.34100.39000.34100.39000.39002,000
Sep 06, 20190.36800.36800.34100.34100.341044,900
Sep 05, 20190.35600.35600.35600.35600.3560-
Sep 04, 20190.35600.35600.35600.35600.3560-
Sep 03, 20190.35600.35600.35600.35600.3560-
Aug 30, 20190.35800.37500.35600.35600.35603,600
Aug 29, 20190.36000.37500.36000.37500.375015,400
Aug 28, 20190.36000.36000.36000.36000.3600-
Aug 27, 20190.36000.36000.36000.36000.3600-
Aug 26, 20190.37600.37600.36000.36000.3600300
Aug 23, 20190.34600.37000.33300.37000.3700600
Aug 22, 20190.32500.36500.32500.36500.36501,600
Aug 21, 20190.36300.36300.32500.32500.32501,000
Aug 20, 20190.32000.32000.32000.32000.3200200
Aug 19, 20190.32000.32000.32000.32000.32002,600
Aug 16, 20190.31500.31500.31500.31500.3150-
Aug 15, 20190.31500.31500.31500.31500.31503,000
Aug 14, 20190.33000.33000.32000.32000.32006,000
Aug 13, 20190.31500.31500.31500.31500.3150500
Aug 12, 20190.31500.31500.31500.31500.3150500
Aug 09, 20190.31500.35000.31500.31500.3150700
Aug 08, 20190.33600.33600.33600.33600.33601,100
Aug 07, 20190.33600.33600.33600.33600.33601,100
Aug 06, 20190.33600.33600.33600.33600.33601,100
Aug 05, 20190.35000.35000.35000.35000.35002,500
Aug 02, 20190.35000.35000.35000.35000.35002,500
Aug 01, 20190.32300.32300.32300.32300.3230400
Jul 31, 20190.32300.32300.32300.32300.3230400
Jul 30, 20190.32300.32300.32300.32300.3230400
Jul 29, 20190.32300.32300.32300.32300.3230400
Jul 26, 20190.33000.33000.33000.33000.3300100
Jul 25, 20190.33000.33000.33000.33000.33003,700
Jul 24, 20190.33000.33000.33000.33000.3300900
Jul 23, 20190.33100.33100.33100.33100.3310-
Jul 22, 20190.33100.33100.33100.33100.3310100
Jul 19, 20190.33100.33100.33100.33100.3310200
Jul 18, 20190.33000.33000.33000.33000.3300-
Jul 17, 20190.33000.33000.33000.33000.3300-
Jul 16, 20190.33000.33000.33000.33000.3300-
Jul 15, 20190.33000.33000.33000.33000.3300-
Jul 12, 20190.33600.33600.33000.33000.3300700
Jul 11, 20190.33000.33800.33000.33000.33001,300
Jul 10, 20190.35000.35000.33000.33000.33003,600
Jul 09, 20190.35000.35000.34800.34800.34801,000
Jul 08, 20190.33000.33000.33000.33000.3300-
Jul 05, 20190.33000.34000.33000.33000.33001,000
Jul 03, 20190.32000.32000.32000.32000.3200-
Jul 02, 20190.32000.32000.32000.32000.3200800
Jul 01, 20190.33500.33500.33500.33500.3350-
Jun 28, 20190.33500.33500.33500.33500.33504,200
Jun 27, 20190.33500.33500.33500.33500.3350500
Jun 26, 20190.33500.33500.33500.33500.3350300
Jun 25, 20190.33500.33500.33500.33500.3350200
Jun 24, 20190.35000.35000.33500.33500.335015,100
Jun 21, 20190.35000.35000.35000.35000.3500200
Jun 20, 20190.35000.35000.35000.35000.3500100
Jun 19, 20190.36000.36000.35000.35000.35003,100
Jun 18, 20190.37000.37000.36000.36000.36004,400
Jun 17, 20190.38000.38000.38000.38000.38007,500
Jun 14, 20190.37000.37000.37000.37000.3700-
Jun 13, 20190.39900.39900.37000.37000.3700200
Jun 12, 20190.38000.38000.38000.38000.3800100
Jun 11, 20190.38000.38000.38000.38000.3800-
Jun 10, 20190.38000.38000.38000.38000.3800-
Jun 07, 20190.38000.38000.38000.38000.3800200
Jun 06, 20190.40000.40000.40000.40000.4000-
Jun 05, 20190.40000.40000.37000.40000.400032,500
Jun 04, 20190.40000.40000.39000.40000.400024,300
Jun 03, 20190.39000.39000.37000.39000.3900265,900
May 31, 20190.36000.36000.36000.36000.3600900
May 30, 20190.36000.36000.36000.36000.3600200
May 29, 20190.38600.38600.35000.35000.3500200
May 28, 20190.40700.44500.40000.40000.400045,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...