Ambase Corporation (PK) (ABCP)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 2.94031167304 | 0.3401 | 0.36 | 0.3401 | 4013 | 0.35971644 | CS |
| 4 | -0.0499 | -12.475 | 0.4 | 0.4 | 0.328 | 32725 | 0.35630511 | CS |
| 12 | -0.0199 | -5.37837837838 | 0.37 | 0.455 | 0.328 | 34172 | 0.38902366 | CS |
| 26 | 0.145 | 70.6972208679 | 0.2051 | 0.455 | 0.2011 | 35476 | 0.3210575 | CS |
| 52 | 0.2101 | 150.071428571 | 0.14 | 0.455 | 0.1 | 76891 | 0.23788654 | CS |
| 156 | 0.0301 | 9.40625 | 0.32 | 0.455 | 0.065 | 47315 | 0.21556118 | CS |
| 260 | 0.07602 | 27.7364273205 | 0.27408 | 0.455 | 0.065 | 33270 | 0.22683946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496300 | 0.3501 | 0 | 0.00 | 0.3501 | 0.3501 | 0.3501 | 0 |
| 1730409900 | 0.3501 | 0 | 0.00 | 0.3501 | 0.3501 | 0.3501 | 0 |
| 1730323500 | 0.3501 | -0.0049 | -1.38 | 0.34594 | 0.3501 | 0.34594 | 259 |
| 1730237280 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.355 | 170 |
| 1730150880 | 0.36 | 0.0150001 | 4.35 | 0.3401 | 0.36 | 0.3401 | 11611 |
| 1729891500 | 0.3449999 | 0.0048999 | 1.44 | 0.3449999 | 0.3449999 | 0.3449999 | 5510 |
| 1729805160 | 0.3401 | 0.00235 | 0.70 | 0.3401 | 0.3401 | 0.3401 | 3025 |
| 1729718940 | 0.33775 | -0.00235 | -0.69 | 0.3355 | 0.35 | 0.3355 | 11420 |
| 1729632300 | 0.3401 | 0.0096 | 2.90 | 0.353 | 0.353 | 0.3401 | 19200 |
| 1729545600 | 0.3305 | -0.02055 | -5.85 | 0.34 | 0.3525 | 0.3305 | 37100 |
| 1729286400 | 0.3510499 | 0.0022999 | 0.66 | 0.3469999 | 0.355 | 0.33 | 137700 |
| 1729200000 | 0.34875 | 0.0035 | 1.01 | 0.34875 | 0.34875 | 0.34875 | 2800 |
| 1729113960 | 0.34525 | -0.01475 | -4.10 | 0.3484999 | 0.36 | 0.3449999 | 14380 |
| 1729027680 | 0.36 | -0.01 | -2.70 | 0.36 | 0.36 | 0.36 | 12500 |
| 1728941220 | 0.37 | -0.01 | -2.63 | 0.3825 | 0.3825 | 0.37 | 10735 |
| 1728681900 | 0.38 | 0.01 | 2.70 | 0.37 | 0.38 | 0.37 | 18870 |
| 1728595560 | 0.37 | 0.005 | 1.37 | 0.36 | 0.37 | 0.36 | 829 |
| 1728508800 | 0.365 | 0 | 0.00 | 0.365 | 0.37 | 0.3533 | 4109 |
| 1728422580 | 0.365 | 0.003 | 0.83 | 0.3613 | 0.365 | 0.3533 | 21728 |
| 1728336000 | 0.362 | -0.0479 | -11.69 | 0.4 | 0.4 | 0.328 | 277104 |
| 1728077160 | 0.4099 | 0 | 0.00 | 0.4099 | 0.4099 | 0.4099 | 0 |
| 1727990760 | 0.4099 | 0.0099 | 2.47 | 0.4098 | 0.4099 | 0.35905 | 57502 |
| 1727904540 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1727818140 | 0.4 | 0.005 | 1.27 | 0.3975 | 0.405 | 0.385 | 23000 |
| 1727731380 | 0.395 | -0.0149 | -3.64 | 0.4 | 0.4 | 0.395 | 35000 |
| 1727472600 | 0.4099 | 0 | 0.00 | 0.4099 | 0.4099 | 0.4099 | 0 |
| 1727386200 | 0.4099 | 0.0099 | 2.47 | 0.4099 | 0.4099 | 0.4099 | 100 |
| 1727299200 | 0.4 | -0.007 | -1.72 | 0.4 | 0.4 | 0.4 | 5750 |
| 1727212800 | 0.4069999 | 0.0069999 | 1.75 | 0.4099999 | 0.41285 | 0.4 | 114417 |
| 1727126940 | 0.4 | -0.01 | -2.44 | 0.4 | 0.42 | 0.4 | 58931 |
| 1726867200 | 0.4099999 | -0.0099 | -2.36 | 0.42 | 0.43 | 0.4099999 | 23100 |
| 1726781220 | 0.4199 | 0.0069 | 1.67 | 0.415 | 0.435 | 0.4099999 | 25460 |
| 1726694460 | 0.413 | -0.022 | -5.06 | 0.4099999 | 0.413 | 0.4099999 | 426 |
| 1726608240 | 0.435 | 0.0005 | 0.12 | 0.435 | 0.435 | 0.435 | 2000 |
| 1726521720 | 0.4345 | 0.0245001 | 5.98 | 0.43 | 0.455 | 0.4263 | 158695 |
| 1726262940 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.435 | 0.4099999 | 36100 |
| 1726176540 | 0.43 | -0.004 | -0.92 | 0.43 | 0.4325 | 0.42 | 18450 |
| 1726090140 | 0.434 | 0.0240001 | 5.85 | 0.42 | 0.434 | 0.42 | 36022 |
| 1726003500 | 0.4099999 | 0.0088499 | 2.21 | 0.4015 | 0.42 | 0.4015 | 15930 |
| 1725917160 | 0.40115 | -0.01885 | -4.49 | 0.4074999 | 0.4074999 | 0.4011 | 22627 |
| 1725658020 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.4011 | 89640 |
| 1725571440 | 0.42 | 0.009225 | 2.25 | 0.43 | 0.43 | 0.42 | 13608 |
| 1725485040 | 0.410775 | 0.040775 | 11.02 | 0.37 | 0.42 | 0.37 | 60324 |
| 1725398880 | 0.37 | -0.02 | -5.13 | 0.37 | 0.37 | 0.37 | 419 |
| 1725053340 | 0.39 | -0.01 | -2.50 | 0.3875 | 0.40995 | 0.3875 | 66565 |
| 1724966760 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1724880360 | 0.4 | 0.035 | 9.59 | 0.4 | 0.4 | 0.375 | 17253 |
| 1724794080 | 0.365 | -0.03 | -7.59 | 0.365 | 0.4 | 0.365 | 75172 |
| 1724707740 | 0.395 | 0 | 0.00 | 0.3651 | 0.395 | 0.3651 | 22521 |
| 1724448480 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.36505 | 23795 |
| 1724362140 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.3725 | 76975 |
| 1724275380 | 0.38 | 0.005 | 1.33 | 0.37 | 0.38 | 0.37 | 3157 |
| 1724188800 | 0.375 | 0.015 | 4.17 | 0.375 | 0.39 | 0.375 | 2303 |
| 1724102880 | 0.36 | -0.03 | -7.69 | 0.36 | 0.38 | 0.36 | 14600 |
| 1723843740 | 0.39 | -0.007 | -1.76 | 0.3610999 | 0.39 | 0.361 | 5315 |
| 1723756860 | 0.397 | 0.0108 | 2.80 | 0.3501 | 0.397 | 0.3501 | 2900 |
| 1723670820 | 0.3862 | 0.0112 | 2.99 | 0.375 | 0.395 | 0.37 | 29808 |
| 1723584360 | 0.375 | -0.015 | -3.85 | 0.37 | 0.395 | 0.37 | 73605 |
| 1723497900 | 0.39 | 0.0409 | 11.72 | 0.37 | 0.39 | 0.37 | 10601 |
| 1723238400 | 0.3491 | 0 | 0.00 | 0.356415 | 0.35955 | 0.3491 | 1850 |
| 1723152120 | 0.3491 | 0 | 0.00 | 0.3491 | 0.3491 | 0.3491 | 0 |
| 1723065720 | 0.3491 | 0.0001 | 0.03 | 0.349 | 0.3595999 | 0.349 | 12550 |
| 1722979800 | 0.349 | 0.019 | 5.76 | 0.33 | 0.349 | 0.3273 | 32665 |
| 1722893340 | 0.33 | -0.008 | -2.37 | 0.334 | 0.338 | 0.31 | 70418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
