Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Town Sports International (OP: CLUBQ )

N/A UNCHANGED
Last Price Updated: 2:34 PM EST, Jan 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2021 0.0110 0.0110 0.0110 0 -0.01(-45.00%)
Sep 24, 2021 0.0200 0.0200 0.0200 0.0200 62,309 +0.00(+0.00%)
Sep 23, 2021 0.0300 0.0400 0.0200 0.0200 105,393 -0.01(-35.48%)
Sep 22, 2021 0.0310 0.0310 0.0310 0.0310 9,764 +0.00(+3.33%)
Sep 21, 2021 0.0300 0.0300 0.0300 0.0300 197 -0.01(-25.00%)
Sep 20, 2021 0.0400 0.0400 0.0300 0.0400 31,284 +0.01(+33.33%)
Sep 17, 2021 0.0350 0.0375 0.0300 0.0300 65,334 -0.00(-3.23%)
Sep 16, 2021 0.0310 0.0400 0.0310 0.0310 14,352 -0.01(-22.50%)
Sep 15, 2021 0.0500 0.0500 0.0400 0.0400 36,024 -0.01(-20.00%)
Sep 14, 2021 0.0400 0.0850 0.0400 0.0500 16,422 -0.04(-41.18%)
Sep 13, 2021 0.0450 0.0900 0.0400 0.0850 19,600 +0.01(+13.33%)
Sep 10, 2021 0.0400 0.0750 0.0400 0.0750 4,090 +0.03(+87.50%)
Sep 09, 2021 0.0500 0.0750 0.0400 0.0400 12,398 -0.01(-20.00%)
Sep 08, 2021 0.0500 0.0750 0.0500 0.0500 2,949 -0.03(-41.11%)
Sep 07, 2021 0.0900 0.0900 0.0500 0.0849 30,171 +0.01(+11.71%)
Sep 03, 2021 0.0849 0.0849 0.0750 0.0760 14,340 +0.00(+1.33%)
Sep 02, 2021 0.0500 0.0990 0.0500 0.0750 12,421 -0.01(-6.25%)
Sep 01, 2021 0.1200 0.1200 0.0750 0.0800 29,951 +0.00(+3.90%)
Aug 31, 2021 0.1200 0.1200 0.0770 0.0770 104,089 -0.01(-14.44%)
Aug 30, 2021 0.0945 0.0989 0.0800 0.0900 62,624 -0.01(-9.09%)
Aug 27, 2021 0.1200 0.1200 0.0900 0.0990 27,294 -0.00(-1.00%)
Aug 26, 2021 0.0500 0.1100 0.0500 0.1000 23,798 +0.01(+11.11%)
Aug 25, 2021 0.0901 0.1150 0.0900 0.0900 75,021 -0.00(-0.11%)
Aug 24, 2021 0.1000 0.1050 0.0850 0.0901 20,978 -0.01(-9.90%)
Aug 23, 2021 0.0925 0.1200 0.0851 0.1000 16,711 +0.01(+11.11%)
Aug 20, 2021 0.0990 0.0990 0.0805 0.0900 117,249 +0.01(+8.30%)
Aug 19, 2021 0.0900 0.1078 0.0775 0.0831 6,224 -0.02(-16.90%)
Aug 18, 2021 0.0900 0.1248 0.0800 0.1000 65,161 -0.01(-7.83%)
Aug 17, 2021 0.0769 0.1099 0.0769 0.1085 11,321 +0.00(+3.43%)
Aug 16, 2021 0.1298 0.1298 0.0765 0.1049 89,785 -0.02(-19.18%)
Aug 13, 2021 0.1238 0.1298 0.0900 0.1298 62,281 +0.04(+44.22%)
Aug 12, 2021 0.0765 0.1275 0.0765 0.0900 92,265 +0.00(+5.26%)
Aug 11, 2021 0.1250 0.1299 0.0801 0.0855 128,170 +0.01(+6.88%)
Aug 10, 2021 0.1150 0.1300 0.0800 0.0800 78,177 -0.04(-33.33%)
Aug 09, 2021 0.1299 0.1300 0.0804 0.1200 22,284 +0.01(+9.09%)
Aug 06, 2021 0.1198 0.1198 0.0722 0.1100 35,279 +0.03(+37.50%)
Aug 05, 2021 0.1150 0.1348 0.0722 0.0800 33,524 -0.03(-27.47%)
Aug 04, 2021 0.1286 0.1300 0.1000 0.1103 17,624 -0.02(-13.22%)
Aug 03, 2021 0.1500 0.1500 0.1000 0.1271 25,401 -0.00(-2.23%)
Aug 02, 2021 0.0720 0.1550 0.0720 0.1300 67,429 +0.05(+67.74%)
Jul 30, 2021 0.0616 0.1000 0.0616 0.0775 76,814 -0.01(-9.88%)
Jul 29, 2021 0.0900 0.1000 0.0720 0.0860 47,730 +0.01(+7.37%)
Jul 28, 2021 0.0845 0.0900 0.0501 0.0801 53,481 +0.00(+0.13%)
Jul 27, 2021 0.0875 0.0900 0.0600 0.0800 180,022 -0.01(-11.60%)
Jul 26, 2021 0.1150 0.1170 0.0803 0.0905 110,415 -0.03(-22.98%)
Jul 23, 2021 0.0800 0.1255 0.0800 0.1175 32,271 -0.00(-2.08%)
Jul 22, 2021 0.1255 0.1255 0.1160 0.1200 5,470 -0.01(-4.38%)
Jul 21, 2021 0.0774 0.1550 0.0700 0.1255 11,862 -0.00(-1.95%)
Jul 20, 2021 0.1160 0.1400 0.1050 0.1280 45,584 -0.00(-1.54%)
Jul 19, 2021 0.1300 0.1500 0.1160 0.1300 18,773 +0.00(+0.00%)
Jul 16, 2021 0.1150 0.1648 0.1150 0.1300 3,586 -0.03(-21.16%)
Jul 15, 2021 0.1400 0.1649 0.1152 0.1649 20,290 +0.00(+0.00%)
Jul 14, 2021 0.1500 0.1650 0.1100 0.1649 40,949 +0.01(+9.93%)
Jul 13, 2021 0.1600 0.1625 0.1402 0.1500 37,938 -0.01(-6.25%)
Jul 12, 2021 0.1620 0.1650 0.1600 0.1600 23,016 -0.00(-1.23%)
Jul 09, 2021 0.1650 0.1650 0.1620 0.1620 19,018 -0.00(-1.82%)
Jul 08, 2021 0.1700 0.1700 0.1650 0.1650 13,487 -0.01(-2.94%)
Jul 07, 2021 0.1700 0.1700 0.1700 0.1700 1,280 +0.01(+3.03%)
Jul 06, 2021 0.1650 0.1650 0.1650 0.1650 5,958 -0.01(-2.94%)
Jul 02, 2021 0.1650 0.1800 0.1650 0.1700 15,959 -0.01(-4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.