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

Town Sports International (OP: CLUBQ )

0.0001 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 (%)
May 28, 2021 0.2000 0.2000 0.1652 0.1652 75,922 -0.02(-13.05%)
May 27, 2021 0.1652 0.1995 0.1652 0.1900 64,524 +0.00(+0.00%)
May 26, 2021 0.1965 0.1999 0.1650 0.1900 16,883 -0.00(-0.99%)
May 25, 2021 0.1628 0.1999 0.1610 0.1919 11,305 +0.03(+19.04%)
May 24, 2021 0.1900 0.1900 0.1612 0.1612 15,598 +0.00(+0.56%)
May 21, 2021 0.1900 0.1997 0.1600 0.1603 26,407 -0.02(-9.08%)
May 20, 2021 0.1600 0.2000 0.1600 0.1763 17,982 -0.01(-4.70%)
May 19, 2021 0.1560 0.1999 0.1560 0.1850 81,575 +0.01(+2.78%)
May 18, 2021 0.1800 0.1800 0.1552 0.1800 124,830 +0.00(+0.00%)
May 17, 2021 0.1700 0.1800 0.1661 0.1800 154,163 +0.01(+5.76%)
May 14, 2021 0.1700 0.2000 0.1700 0.1702 147,119 -0.03(-14.90%)
May 13, 2021 0.2380 0.2900 0.1620 0.2000 460,858 -0.03(-13.01%)
May 12, 2021 0.2000 0.2399 0.1602 0.2299 80,420 +0.03(+17.78%)
May 11, 2021 0.2145 0.2289 0.1400 0.1952 136,355 -0.01(-4.78%)
May 10, 2021 0.2130 0.2300 0.1985 0.2050 154,222 -0.01(-3.30%)
May 07, 2021 0.2000 0.2650 0.2000 0.2120 25,464 -0.01(-3.64%)
May 06, 2021 0.2430 0.2700 0.2008 0.2200 124,739 -0.06(-21.43%)
May 05, 2021 0.2400 0.2800 0.2400 0.2800 3,947 +0.03(+13.82%)
May 04, 2021 0.2400 0.2800 0.2400 0.2460 12,113 -0.02(-8.89%)
May 03, 2021 0.2460 0.2860 0.2400 0.2700 8,525 -0.02(-5.59%)
Apr 30, 2021 0.2400 0.2900 0.2400 0.2860 53,900 +0.03(+9.66%)
Apr 29, 2021 0.2430 0.2784 0.2430 0.2608 22,953 +0.02(+6.45%)
Apr 28, 2021 0.2300 0.2671 0.2300 0.2450 13,049 +0.00(+1.03%)
Apr 27, 2021 0.2800 0.2800 0.2404 0.2425 46,130 -0.00(-0.21%)
Apr 26, 2021 0.2500 0.2900 0.2300 0.2430 3,248 -0.03(-10.00%)
Apr 23, 2021 0.2330 0.2700 0.2300 0.2700 29,700 +0.02(+8.00%)
Apr 22, 2021 0.2335 0.2900 0.2000 0.2500 42,871 -0.01(-3.85%)
Apr 21, 2021 0.2900 0.2900 0.2335 0.2600 29,321 +0.00(+0.00%)
Apr 20, 2021 0.2600 0.2800 0.2200 0.2600 65,459 -0.01(-3.74%)
Apr 19, 2021 0.2900 0.2900 0.2700 0.2701 17,678 +0.00(+0.04%)
Apr 16, 2021 0.2700 0.2800 0.2500 0.2700 71,600 +0.00(+0.00%)
Apr 15, 2021 0.2800 0.2900 0.2700 0.2700 66,270 -0.03(-10.00%)
Apr 14, 2021 0.2950 0.3000 0.2800 0.3000 66,628 +0.01(+3.45%)
Apr 13, 2021 0.3250 0.3250 0.2801 0.2900 130,943 -0.01(-3.33%)
Apr 12, 2021 0.2931 0.3000 0.2794 0.3000 117,350 +0.02(+7.14%)
Apr 09, 2021 0.2900 0.2925 0.2700 0.2800 16,100 -0.01(-3.45%)
Apr 08, 2021 0.2800 0.2900 0.2600 0.2900 58,477 +0.00(+0.00%)
Apr 07, 2021 0.2999 0.3113 0.2500 0.2900 60,884 +0.00(+0.00%)
Apr 06, 2021 0.2680 0.2999 0.2650 0.2900 56,747 +0.02(+7.41%)
Apr 05, 2021 0.2680 0.3000 0.2600 0.2700 31,426 -0.01(-3.57%)
Apr 01, 2021 0.2500 0.3000 0.2500 0.2800 41,100 -0.00(-1.75%)
Mar 31, 2021 0.2900 0.3000 0.2800 0.2850 10,672 -0.01(-3.39%)
Mar 30, 2021 0.2500 0.3000 0.2500 0.2950 55,903 +0.00(+0.85%)
Mar 29, 2021 0.3400 0.3400 0.2800 0.2925 89,651 -0.01(-3.43%)
Mar 26, 2021 0.3100 0.3450 0.2900 0.3029 152,800 -0.01(-3.84%)
Mar 25, 2021 0.3400 0.3400 0.2200 0.3150 85,336 -0.01(-3.82%)
Mar 24, 2021 0.3100 0.3343 0.3000 0.3275 32,474 +0.02(+5.65%)
Mar 23, 2021 0.3150 0.3410 0.2900 0.3100 42,637 -0.03(-10.12%)
Mar 22, 2021 0.3100 0.3449 0.3100 0.3449 18,225 +0.00(+1.44%)
Mar 19, 2021 0.3484 0.3485 0.3300 0.3400 42,000 +0.01(+2.87%)
Mar 18, 2021 0.3150 0.3500 0.3000 0.3305 220,420 -0.02(-5.57%)
Mar 17, 2021 0.3000 0.3500 0.3000 0.3500 72,315 +0.02(+6.03%)
Mar 16, 2021 0.3401 0.3500 0.3301 0.3301 59,577 -0.00(-0.60%)
Mar 15, 2021 0.3150 0.3500 0.3150 0.3321 80,569 +0.02(+5.43%)
Mar 12, 2021 0.3400 0.3499 0.3100 0.3150 30,300 -0.01(-1.72%)
Mar 11, 2021 0.3500 0.3500 0.3010 0.3205 80,768 +0.01(+4.43%)
Mar 10, 2021 0.3600 0.3600 0.3002 0.3069 60,030 -0.04(-12.31%)
Mar 09, 2021 0.2900 0.3790 0.2900 0.3500 85,225 +0.03(+9.37%)
Mar 08, 2021 0.3000 0.3400 0.2600 0.3200 177,521 -0.04(-11.11%)
Mar 05, 2021 0.3650 0.3800 0.3000 0.3600 143,100 +0.04(+12.50%)
Mar 04, 2021 0.3000 0.3700 0.3000 0.3200 75,176 -0.03(-9.86%)
Mar 03, 2021 0.3800 0.3900 0.2500 0.3550 205,027 +0.01(+1.46%)
Mar 02, 2021 0.3700 0.4000 0.3499 0.3499 87,978 -0.02(-6.57%)
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.