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
27 Apr 2020	USD	0.42	0.58	0.41	0.52	0.52	+0.1 (+23.81%)	1,504,313
24 Apr 2020	USD	0.4	0.43	0.3921	0.42	0.42	+0.009 (+2.07%)	315,975
23 Apr 2020	USD	0.4495	0.4495	0.39	0.4115	0.4115	+0.005 (+1.33%)	493,079
22 Apr 2020	USD	0.379	0.4482	0.3501	0.4061	0.4061	+0.045 (+12.49%)	1,113,912
21 Apr 2020	USD	0.3584	0.3862	0.351	0.361	0.361	-0.014 (-3.71%)	281,023
20 Apr 2020	USD	0.39	0.3901	0.3302	0.3749	0.3749	-0.005 (-1.34%)	872,582
17 Apr 2020	USD	0.39	0.46	0.353	0.38	0.38	+0.055 (+16.96%)	1,796,890
16 Apr 2020	USD	0.37	0.37	0.3	0.3249	0.3249	-0.025 (-7.17%)	1,059,900
15 Apr 2020	USD	0.38	0.38	0.3227	0.35	0.35	0.0 (0.0%)	1,166,690
14 Apr 2020	USD	0.49	0.5399	0.3205	0.35	0.35	-0.13 (-27.10%)	2,905,603
13 Apr 2020	USD	0.61	0.61	0.47	0.4801	0.4801	-0.05 (-9.42%)	583,557
9 Apr 2020	USD	0.42	0.64	0.42	0.53	0.53	+0.125 (+30.86%)	1,341,147
8 Apr 2020	USD	0.4	0.405	0.3603	0.405	0.405	+0.045 (+12.50%)	377,276
7 Apr 2020	USD	0.4218	0.449	0.35	0.36	0.36	-0.04 (-10.02%)	950,082
6 Apr 2020	USD	0.46	0.46	0.39	0.4001	0.4001	+0 (+0.02%)	170,144
3 Apr 2020	USD	0.4654	0.4654	0.39	0.4	0.4	-0.048 (-10.71%)	257,829
2 Apr 2020	USD	0.47	0.49	0.43	0.448	0.448	-0.011 (-2.40%)	59,293
1 Apr 2020	USD	0.52	0.52	0.42	0.459	0.459	-0.041 (-8.22%)	243,355
31 Mar 2020	USD	0.5523	0.56	0.5	0.5001	0.5001	-0.01 (-1.94%)	180,787
30 Mar 2020	USD	0.561	0.57	0.5	0.51	0.51	-0.07 (-12.07%)	381,683
27 Mar 2020	USD	0.6	0.63	0.5612	0.58	0.58	-0.05 (-7.94%)	392,172
26 Mar 2020	USD	0.62	0.6695	0.58	0.63	0.63	+0.05 (+8.62%)	347,056
25 Mar 2020	USD	0.65	0.6699	0.5626	0.58	0.58	-0.01 (-1.69%)	264,035
24 Mar 2020	USD	0.7	0.75	0.57	0.59	0.59	-0.07 (-10.61%)	272,826
23 Mar 2020	USD	0.96	0.96	0.66	0.66	0.66	-0.54 (-45.00%)	172,766
20 Mar 2020	USD	0.7215	1.2	0.61	1.2	1.2	+0.431 (+56.11%)	280,779
19 Mar 2020	USD	0.55	0.8	0.55	0.7687	0.7687	+0.224 (+41.07%)	109,940
18 Mar 2020	USD	0.6228	0.7169	0.5449	0.5449	0.5449	-0.086 (-13.56%)	84,291
17 Mar 2020	USD	0.712	0.73	0.6001	0.6304	0.6304	-0.11 (-14.81%)	111,060
16 Mar 2020	USD	0.51	0.8198	0.51	0.74	0.74	-0.31 (-29.53%)	284,652

Unicorn Response |