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 | -0.0101 | -2.3488372093 | 0.43 | 0.455 | 0.41 | 43134 | 0.42997629 | CS |
| 4 | 0.0399 | 10.5 | 0.38 | 0.455 | 0.365 | 40918 | 0.40957095 | CS |
| 12 | 0.15994 | 61.5248499769 | 0.25996 | 0.455 | 0.25332 | 34734 | 0.35641243 | CS |
| 26 | 0.20565 | 95.9859976663 | 0.21425 | 0.455 | 0.195 | 45542 | 0.26465757 | CS |
| 52 | 0.2699 | 179.933333333 | 0.15 | 0.455 | 0.1 | 77290 | 0.22713026 | CS |
| 156 | 0.1499 | 55.5185185185 | 0.27 | 0.455 | 0.065 | 45978 | 0.20949397 | CS |
| 260 | 0.0689 | 19.6296296296 | 0.351 | 0.455 | 0.065 | 32817 | 0.22246725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1722634140 | 0.338 | -0.032 | -8.65 | 0.35505 | 0.36 | 0.33 | 185335 |
| 1722547620 | 0.37 | 0.0044 | 1.20 | 0.36 | 0.37 | 0.3545499 | 41597 |
| 1722461340 | 0.3656 | 0.0131 | 3.72 | 0.3502 | 0.3667 | 0.3502 | 13838 |
| 1722374820 | 0.3525 | 0.0025 | 0.71 | 0.35 | 0.3525 | 0.3439999 | 38971 |
| 1722288180 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3439999 | 7903 |
| 1722029100 | 0.35 | 0.0045001 | 1.30 | 0.3434 | 0.35 | 0.3375 | 29090 |
| 1721942400 | 0.3454999 | 0.0119999 | 3.60 | 0.3375 | 0.3454999 | 0.3375 | 8900 |
| 1721856480 | 0.3335 | -0.0065 | -1.91 | 0.33 | 0.334 | 0.328 | 26000 |
| 1721770140 | 0.34 | 0.0102 | 3.09 | 0.3298 | 0.34 | 0.31 | 12597 |
| 1721683740 | 0.3298 | 0.0198 | 6.39 | 0.3 | 0.33 | 0.2950999 | 80243 |
| 1721424180 | 0.31 | 0.0099 | 3.30 | 0.31 | 0.3238 | 0.31 | 29763 |
| 1721337960 | 0.3001 | -0.0169 | -5.33 | 0.3178 | 0.3238 | 0.3001 | 12971 |
| 1721251320 | 0.317 | 0.002 | 0.63 | 0.323775 | 0.323775 | 0.31 | 56713 |
| 1721164920 | 0.315 | 0.015 | 5.00 | 0.31 | 0.3191 | 0.31 | 5842 |
| 1721078940 | 0.3 | 0.0099501 | 3.43 | 0.2819999 | 0.305 | 0.2819999 | 14503 |
| 1720819200 | 0.2900499 | -0.00995 | -3.32 | 0.31 | 0.326 | 0.2900499 | 38400 |
| 1720733280 | 0.3 | 0.0005 | 0.17 | 0.3 | 0.3 | 0.2805 | 86683 |
| 1720646880 | 0.2995 | 0.0065 | 2.22 | 0.2995 | 0.2995 | 0.2995 | 2500 |
| 1720560540 | 0.293 | 0.023 | 8.52 | 0.2875 | 0.2999 | 0.274 | 68633 |
| 1720473600 | 0.27 | -0.005 | -1.82 | 0.29 | 0.3 | 0.27 | 36015 |
| 1720214640 | 0.275 | -0.0115 | -4.01 | 0.256 | 0.2925 | 0.256 | 54584 |
| 1720041000 | 0.2865 | -0.0035 | -1.21 | 0.2888 | 0.3 | 0.2865 | 7392 |
| 1719955740 | 0.29 | 0.033 | 12.84 | 0.27515 | 0.3 | 0.27515 | 20500 |
| 1719868980 | 0.257 | -0.003 | -1.15 | 0.2782 | 0.2999 | 0.257 | 10676 |
| 1719610020 | 0.26 | 0.0062251 | 2.45 | 0.26 | 0.26 | 0.26 | 4250 |
| 1719523200 | 0.2537749 | 0.0037749 | 1.51 | 0.25996 | 0.25996 | 0.25332 | 54883 |
| 1719437040 | 0.25 | -0.01 | -3.85 | 0.2405 | 0.255 | 0.2405 | 24610 |
| 1719350880 | 0.26 | 0.01 | 4.00 | 0.2597 | 0.3 | 0.2597 | 78313 |
| 1719264540 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.2405 | 9365 |
| 1719005220 | 0.25 | 0.015 | 6.38 | 0.24 | 0.25 | 0.24 | 3900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
