Town Sports International Hold Recent Share Price (USX:CLUBQ)

USX:CLUBQ - Town Sports International Hold Town Sports International Hold
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Sep 2020	USD	0.4533	0.5	0.43	0.47	0.47	-0.121 (-20.51%)	3,671,478
1 Sep 2020	USD	0.57	0.595	0.55	0.5913	0.5913	+0.001 (+0.20%)	1,134,433
31 Aug 2020	USD	0.64	0.6519	0.573	0.5901	0.5901	-0.049 (-7.72%)	1,392,861
28 Aug 2020	USD	0.61	0.6749	0.5699	0.6395	0.6395	+0.049 (+8.26%)	1,885,945
27 Aug 2020	USD	0.54	0.595	0.52	0.5907	0.5907	+0.051 (+9.41%)	1,121,126
26 Aug 2020	USD	0.6	0.6075	0.532	0.5399	0.5399	-0.037 (-6.45%)	1,010,341
25 Aug 2020	USD	0.614	0.64	0.56	0.5771	0.5771	-0.063 (-9.83%)	1,235,872
24 Aug 2020	USD	0.6551	0.67	0.5703	0.64	0.64	+0.02 (+3.23%)	2,206,199
21 Aug 2020	USD	0.66	0.67	0.55	0.62	0.62	-0.063 (-9.24%)	3,929,145
20 Aug 2020	USD	0.76	0.79	0.66	0.6831	0.6831	-0.097 (-12.41%)	2,314,099
19 Aug 2020	USD	0.87	0.9	0.75	0.7799	0.7799	-0.056 (-6.71%)	3,782,574
18 Aug 2020	USD	0.679	0.88	0.6615	0.836	0.836	+0.099 (+13.43%)	9,333,385
17 Aug 2020	USD	0.91	1.2	0.714	0.737	0.737	+0.043 (+6.12%)	46,999,793
14 Aug 2020	USD	0.49	0.7647	0.4489	0.6945	0.6945	+0.227 (+48.43%)	11,860,650
13 Aug 2020	USD	0.448	0.4899	0.43	0.4679	0.4679	+0.007 (+1.47%)	380,714
12 Aug 2020	USD	0.5	0.5	0.4455	0.4611	0.4611	-0.039 (-7.74%)	411,252
11 Aug 2020	USD	0.466	0.51	0.4501	0.4998	0.4998	+0.034 (+7.25%)	510,565
10 Aug 2020	USD	0.449	0.48	0.43	0.466	0.466	+0.026 (+5.91%)	306,727
7 Aug 2020	USD	0.46	0.47	0.43	0.44	0.44	-0.02 (-4.35%)	143,139
6 Aug 2020	USD	0.43	0.469	0.42	0.46	0.46	+0.022 (+4.93%)	421,120
5 Aug 2020	USD	0.431	0.45	0.43	0.4384	0.4384	+0.017 (+3.94%)	180,594
4 Aug 2020	USD	0.4163	0.4298	0.4101	0.4218	0.4218	-0.008 (-1.91%)	201,077
3 Aug 2020	USD	0.435	0.4372	0.4137	0.43	0.43	+0.005 (+1.20%)	243,471
31 Jul 2020	USD	0.446	0.455	0.401	0.4249	0.4249	-0.02 (-4.54%)	440,128
30 Jul 2020	USD	0.4391	0.4598	0.43	0.4451	0.4451	-0.001 (-0.25%)	339,809
29 Jul 2020	USD	0.45	0.46	0.43	0.4462	0.4462	-0.004 (-0.78%)	294,556
28 Jul 2020	USD	0.421	0.46	0.42	0.4497	0.4497	+0.012 (+2.81%)	280,347
27 Jul 2020	USD	0.44	0.47	0.4198	0.4374	0.4374	+0.007 (+1.74%)	440,239
24 Jul 2020	USD	0.43	0.43	0.4027	0.4299	0.4299	+0.013 (+3.22%)	372,632
23 Jul 2020	USD	0.45	0.45	0.41	0.4165	0.4165	+0.001 (+0.34%)	407,187

Unicorn Response |