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

Yogaworks Inc (OP: YOGA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 0.1750 0.1800 0.1500 0.1700 72,063 +0.00(+0.00%)
Oct 30, 2019 0.1600 0.1750 0.1470 0.1700 19,669 +0.03(+19.55%)
Oct 29, 2019 0.1325 0.1500 0.1300 0.1422 57,585 +0.01(+6.92%)
Oct 28, 2019 0.1300 0.1330 0.1300 0.1330 24,342 +0.00(+2.31%)
Oct 25, 2019 0.1250 0.1400 0.1060 0.1300 16,200 +0.01(+4.00%)
Oct 24, 2019 0.1250 0.1250 0.1250 0.1250 140 +0.00(+0.00%)
Oct 23, 2019 0.1125 0.1708 0.1050 0.1250 49,485 -0.01(-3.85%)
Oct 22, 2019 0.1300 0.1300 0.1300 0.1300 1,502 +0.03(+23.81%)
Oct 21, 2019 0.1050 0.1050 0.1050 0.1050 343 -0.03(-19.23%)
Oct 18, 2019 0.1300 0.1300 0.1300 0.1300 3,000 -0.01(-3.70%)
Oct 17, 2019 0.1350 0.1350 0.1350 87 +0.00(+0.00%)
Oct 16, 2019 0.1300 0.1350 0.1300 0.1350 16,303 +0.02(+17.39%)
Oct 15, 2019 0.1125 0.1300 0.1075 0.1150 11,238 +0.00(+0.00%)
Oct 14, 2019 0.1095 0.1200 0.1095 0.1150 10,812 +0.00(+0.00%)
Oct 11, 2019 0.1050 0.1150 0.1050 0.1150 6,500 -0.01(-9.80%)
Oct 10, 2019 0.1350 0.1350 0.1200 0.1275 16,480 +0.02(+15.91%)
Oct 09, 2019 0.1176 0.1176 0.1100 0.1100 4,462 +0.00(+0.92%)
Oct 08, 2019 0.1146 0.1146 0.1060 0.1090 2,867 -0.00(-0.91%)
Oct 07, 2019 0.1350 0.1350 0.1050 0.1100 6,257 -0.01(-8.33%)
Oct 04, 2019 0.1100 0.1200 0.1050 0.1200 39,000 -0.02(-16.67%)
Oct 03, 2019 0.1400 0.1440 0.1100 0.1440 5,415 +0.00(+2.86%)
Oct 02, 2019 0.0980 0.1400 0.0980 0.1400 48,021 +0.02(+16.67%)
Oct 01, 2019 0.0980 0.1200 0.0980 0.1200 37,545 +0.02(+20.00%)
Sep 30, 2019 0.1000 0.1000 0.0800 0.1000 45,076 +0.01(+11.11%)
Sep 27, 2019 0.1000 0.1000 0.0900 0.0900 600 -0.01(-10.00%)
Sep 26, 2019 0.1150 0.1150 0.1000 0.1000 34,675 -0.02(-16.67%)
Sep 25, 2019 0.1170 0.1200 0.1000 0.1200 66,271 +0.01(+9.09%)
Sep 24, 2019 0.1180 0.1180 0.1012 0.1100 5,269 +0.00(+0.00%)
Sep 23, 2019 0.1014 0.1100 0.0950 0.1100 8,657 +0.00(+1.85%)
Sep 20, 2019 0.1180 0.1180 0.1000 0.1080 2,800 +0.01(+8.00%)
Sep 19, 2019 0.1000 0.1018 0.1000 0.1000 48,147 -0.00(-1.77%)
Sep 18, 2019 0.1000 0.1018 0.1000 0.1018 6,376 +0.00(+1.80%)
Sep 17, 2019 0.1000 0.1100 0.1000 0.1000 30,156 -0.02(-15.25%)
Sep 16, 2019 0.0950 0.1180 0.0950 0.1180 9,357 +0.03(+38.82%)
Sep 13, 2019 0.1440 0.1500 0.0850 0.0850 142,700 -0.04(-32.05%)
Sep 12, 2019 0.1350 0.1430 0.1250 0.1251 31,684 -0.01(-7.33%)
Sep 11, 2019 0.1100 0.1350 0.1100 0.1350 60,605 +0.04(+35.00%)
Sep 10, 2019 0.1000 0.1100 0.0900 0.1000 48,079 +0.00(+0.00%)
Sep 09, 2019 0.0885 0.1000 0.0870 0.1000 12,542 +0.01(+11.11%)
Sep 06, 2019 0.0900 0.0910 0.0900 0.0900 3,100 -0.01(-13.88%)
Sep 05, 2019 0.0950 0.1045 0.0910 0.1045 23,503 +0.00(+0.10%)
Sep 04, 2019 0.0900 0.1100 0.0900 0.1044 29,618 +0.01(+16.00%)
Sep 03, 2019 0.1175 0.1200 0.0900 0.0900 23,731 -0.01(-14.29%)
Aug 30, 2019 0.1200 0.1200 0.0910 0.1050 3,700 -0.01(-10.64%)
Aug 29, 2019 0.0870 0.1175 0.0870 0.1175 3,607 +0.02(+17.50%)
Aug 28, 2019 0.1035 0.1035 0.1000 0.1000 6,262 +0.01(+8.70%)
Aug 27, 2019 0.1050 0.1125 0.0920 0.0920 33,250 -0.02(-19.44%)
Aug 26, 2019 0.1310 0.1320 0.0951 0.1142 88,224 -0.03(-20.20%)
Aug 23, 2019 0.1310 0.1431 0.1310 0.1431 5,800 +0.00(+2.21%)
Aug 22, 2019 0.1500 0.1500 0.1310 0.1400 83,330 -0.01(-6.67%)
Aug 21, 2019 0.1650 0.1650 0.1328 0.1500 50,807 -0.01(-3.47%)
Aug 20, 2019 0.1560 0.1560 0.1530 0.1554 23,044 +0.00(+0.26%)
Aug 19, 2019 0.1520 0.1800 0.1520 0.1550 31,806 +0.00(+1.84%)
Aug 16, 2019 0.1490 0.1690 0.1420 0.1522 74,700 +0.00(+2.22%)
Aug 15, 2019 0.1411 0.1500 0.1100 0.1489 67,218 +0.00(+1.99%)
Aug 14, 2019 0.1700 0.1700 0.1300 0.1460 51,649 -0.00(-1.42%)
Aug 13, 2019 0.1700 0.1710 0.1460 0.1481 32,287 -0.02(-12.88%)
Aug 12, 2019 0.1500 0.1900 0.1500 0.1700 113,791 +0.02(+13.33%)
Aug 09, 2019 0.1465 0.2000 0.1303 0.1500 169,400 +0.00(+2.39%)
Aug 08, 2019 0.1300 0.1550 0.1100 0.1465 135,759 +0.00(+1.03%)
Aug 07, 2019 0.1611 0.1611 0.1320 0.1450 129,685 -0.01(-4.67%)
Aug 06, 2019 0.1620 0.1655 0.1400 0.1521 107,095 -0.01(-7.82%)
Aug 05, 2019 0.1800 0.1900 0.1400 0.1650 119,435 -0.04(-17.50%)
Aug 02, 2019 0.1420 0.2300 0.1420 0.2000 488,500 +0.04(+25.00%)
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.