Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yangaroo Inc (TSV: YOO )

N/A UNCHANGED
Last Price Updated: 11:41 AM EDT, May 3, 2024 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 30, 2014 0.3050 0.3050 0.3050 0.3050 5,960 -0.01(-3.17%)
May 29, 2014 0.3300 0.3300 0.3150 0.3150 615,272 +0.01(+1.61%)
May 28, 2014 0.3100 0.3100 0.3100 0.3100 2,500 +0.01(+3.33%)
May 27, 2014 0.3200 0.3200 0.3000 0.3000 9,474 +0.00(+0.00%)
May 23, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 22, 2014 0.3000 0.3000 0.3000 0.3000 36,500 -0.02(-6.25%)
May 21, 2014 0.3000 0.3200 0.3000 0.3200 27,500 +0.03(+10.34%)
May 20, 2014 0.2900 0.2900 0.2900 0.2900 1,300 +0.00(+0.00%)
May 15, 2014 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 14, 2014 0.3000 0.3100 0.2900 0.2900 23,031 -0.04(-12.12%)
May 13, 2014 0.3300 0.3300 0.3300 0.3300 1,297 +0.04(+13.79%)
May 08, 2014 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 07, 2014 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+3.45%)
May 06, 2014 0.3000 0.3150 0.2900 0.2900 122,000 +0.01(+3.57%)
May 05, 2014 0.2800 0.2900 0.2800 0.2800 11,250 -0.01(-5.08%)
Apr 30, 2014 0.2950 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
Apr 28, 2014 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Apr 24, 2014 0.3500 0.3500 0.3500 54 +0.03(+11.11%)
Apr 23, 2014 0.3150 0.3150 0.3150 0.3150 5,312 -0.01(-1.56%)
Apr 21, 2014 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Apr 17, 2014 0.3000 0.3000 0.3000 0 -0.04(-13.04%)
Apr 16, 2014 0.3450 0.3450 0.3450 0.3450 3,166 +0.02(+6.15%)
Apr 14, 2014 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Apr 11, 2014 0.3300 0.3300 0.3200 0.3200 58,303 +0.00(+0.00%)
Apr 08, 2014 0.3200 0.3200 0.3200 200 +0.01(+3.23%)
Apr 07, 2014 0.3500 0.3550 0.3000 0.3100 477,400 -0.04(-11.43%)
Apr 03, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 02, 2014 0.3750 0.3750 0.3300 0.3500 274,820 -0.02(-5.41%)
Apr 01, 2014 0.4000 0.4000 0.3700 0.3700 315,827 -0.02(-5.13%)
Mar 31, 2014 0.3900 0.3900 0.3900 0.3900 1,350 +0.01(+2.63%)
Mar 28, 2014 0.3800 0.3800 0.3800 0.3800 2,577 -0.03(-6.17%)
Mar 27, 2014 0.4050 0.4050 0.4050 0.4050 5,133 +0.03(+8.00%)
Mar 26, 2014 0.3750 0.3800 0.3750 0.3750 60,800 -0.03(-8.54%)
Mar 25, 2014 0.3750 0.4100 0.3700 0.4100 13,000 -0.01(-1.20%)
Mar 24, 2014 0.4150 0.4150 0.4150 0.4150 2,000 +0.01(+1.22%)
Mar 21, 2014 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
Mar 20, 2014 0.4150 0.4200 0.4100 0.4100 97,500 +0.00(+0.00%)
Mar 19, 2014 0.4100 0.4100 0.4100 0.4100 14,855 -0.01(-2.38%)
Mar 18, 2014 0.4000 0.4300 0.4000 0.4200 108,325 +0.03(+7.69%)
Mar 17, 2014 0.3900 0.4000 0.3900 0.3900 49,670 -0.01(-1.27%)
Mar 14, 2014 0.3800 0.3950 0.3700 0.3950 61,900 +0.02(+3.95%)
Mar 13, 2014 0.3800 0.3900 0.3800 0.3800 50,200 -0.01(-2.56%)
Mar 12, 2014 0.3900 0.3900 0.3900 0.3900 36,240 -0.01(-2.50%)
Mar 11, 2014 0.4300 0.4300 0.3900 0.4000 58,483 +0.00(+0.00%)
Mar 10, 2014 0.4000 0.4500 0.4000 0.4000 133,270 +0.01(+2.56%)
Mar 07, 2014 0.3800 0.3900 0.3500 0.3900 25,650 +0.04(+11.43%)
Mar 06, 2014 0.3500 0.3500 0.3500 0.3500 21,200 +0.00(+0.00%)
Mar 05, 2014 0.3500 0.3500 0.3500 0.3500 43,000 -0.01(-2.78%)
Mar 04, 2014 0.3500 0.3600 0.3500 0.3600 42,000 +0.02(+5.88%)
Feb 26, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 25, 2014 0.3400 0.3400 0.3400 0.3400 72,910 +0.02(+6.25%)
Feb 24, 2014 0.3200 0.3200 0.3200 0.3200 99,200 +0.00(+0.00%)
Feb 21, 2014 0.3200 0.3200 0.3200 0.3200 199,500 -0.02(-5.88%)
Feb 20, 2014 0.3400 0.3400 0.3400 0.3400 1,824 +0.01(+3.03%)
Feb 19, 2014 0.3450 0.3450 0.3300 0.3300 26,454 -0.02(-7.04%)
Feb 18, 2014 0.3700 0.3700 0.3400 0.3550 139,000 -0.05(-11.25%)
Feb 14, 2014 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Feb 13, 2014 0.3400 0.3400 0.3300 0.3400 25,900 +0.02(+4.62%)
Feb 12, 2014 0.3300 0.3700 0.3150 0.3250 182,872 +0.01(+1.56%)
Feb 11, 2014 0.3100 0.3200 0.3100 0.3200 36,500 -0.03(-8.57%)
Feb 10, 2014 0.3250 0.3500 0.3250 0.3500 11,000 +0.03(+11.11%)
Feb 07, 2014 0.2900 0.3150 0.2700 0.3150 100,200 +0.03(+10.53%)
Feb 06, 2014 0.3500 0.3500 0.2800 0.2850 155,766 -0.05(-13.64%)
Feb 05, 2014 0.3600 0.3600 0.3300 0.3300 89,908 -0.03(-8.33%)
Feb 04, 2014 0.3700 0.4000 0.3600 0.3600 17,753 -0.01(-2.70%)
Feb 03, 2014 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
Jan 31, 2014 0.3700 0.3700 0.3700 0.3700 8,500 -0.03(-6.33%)
Jan 30, 2014 0.3650 0.4000 0.3650 0.3950 77,366 -0.01(-1.25%)
Jan 28, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Jan 27, 2014 0.3500 0.3500 0.3300 0.3400 8,976 -0.01(-2.86%)
Jan 24, 2014 0.3000 0.3500 0.3000 0.3500 53,011 +0.03(+9.37%)
Jan 23, 2014 0.3100 0.3300 0.3100 0.3200 57,000 +0.02(+6.67%)
Jan 22, 2014 0.3000 0.3000 0.3000 0.3000 7,000 +0.03(+11.11%)
Jan 21, 2014 0.2900 0.3200 0.2700 0.2700 161,824 -0.02(-6.90%)
Jan 17, 2014 0.2900 0.2900 0.2900 250 -0.01(-3.33%)
Jan 16, 2014 0.3000 0.3000 0.3000 0.3000 24,000 +0.03(+11.11%)
Jan 15, 2014 0.2800 0.2800 0.2700 0.2700 31,044 -0.03(-10.00%)
Jan 13, 2014 0.3000 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Jan 10, 2014 0.2600 0.2600 0.2600 0.2600 3,500 -0.04(-13.33%)
Jan 09, 2014 0.2950 0.3000 0.2950 0.3000 39,628 +0.02(+5.26%)
Jan 08, 2014 0.2850 0.2850 0.2850 0.2850 25,000 +0.01(+5.56%)
Jan 07, 2014 0.2700 0.2700 0.2700 0.2700 44,069 -0.02(-6.90%)
Jan 02, 2014 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Dec 31, 2013 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Dec 27, 2013 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Dec 23, 2013 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Dec 20, 2013 0.2850 0.2850 0.2850 0.2850 5,370 +0.00(+0.00%)
Dec 19, 2013 0.2850 0.2850 0.2850 0.2850 39,500 +0.01(+5.56%)
Dec 18, 2013 0.3000 0.3000 0.2400 0.2700 21,773 +0.01(+3.85%)
Dec 13, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 12, 2013 0.2600 0.2600 0.2600 0.2600 30,473 +0.00(+0.00%)
Dec 11, 2013 0.2600 0.2600 0.2600 0.2600 17,120 +0.01(+4.00%)
Dec 10, 2013 0.2900 0.2900 0.2500 0.2500 273,620 +0.03(+13.64%)
Dec 05, 2013 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Dec 04, 2013 0.2500 0.2500 0.2100 0.2100 23,000 -0.06(-22.22%)
Dec 03, 2013 0.2700 0.2700 0.2700 0.2700 15,266 +0.02(+8.00%)
Dec 02, 2013 0.2500 0.2500 0.2500 0.2500 31,500 +0.00(+0.00%)
Nov 27, 2013 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Nov 21, 2013 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Nov 15, 2013 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Nov 12, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Nov 11, 2013 0.2300 0.2300 0.2250 0.2250 114,647 -0.02(-10.00%)
Nov 06, 2013 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Nov 05, 2013 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
Nov 04, 2013 0.2500 0.2500 0.2500 0.2500 4,017 +0.00(+0.00%)
Nov 01, 2013 0.2600 0.2600 0.1500 0.2500 40,500 -0.01(-3.85%)
Oct 31, 2013 0.2650 0.2650 0.2600 0.2600 15,000 -0.01(-1.89%)
Oct 30, 2013 0.2600 0.2650 0.2600 0.2650 8,250 -0.03(-11.67%)
Oct 29, 2013 0.3000 0.3000 0.3000 0.3000 500 +0.04(+17.65%)
Oct 28, 2013 0.3000 0.3000 0.2550 0.2550 8,000 +0.00(+0.00%)
Oct 23, 2013 0.2550 0.2550 0.2550 0.2550 270 -0.01(-1.92%)
Oct 18, 2013 0.2600 0.2600 0.2600 8 +0.01(+4.00%)
Oct 17, 2013 0.2600 0.2600 0.2500 0.2500 107,622 -0.01(-1.96%)
Oct 16, 2013 0.2900 0.2900 0.2550 0.2550 2,507 -0.03(-12.07%)
Oct 15, 2013 0.2900 0.2900 0.2900 0.2900 3,276 +0.02(+7.41%)
Oct 10, 2013 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Oct 09, 2013 0.2550 0.3000 0.2550 0.2550 45,950 +0.00(+0.00%)
Oct 07, 2013 0.2550 0.2550 0.2550 470 -0.02(-5.56%)
Oct 04, 2013 0.2600 0.2700 0.2600 0.2700 3,000 +0.05(+22.73%)
Oct 03, 2013 0.2200 0.2200 0.2200 0.2200 25,700 +0.00(+0.00%)
Sep 30, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 26, 2013 0.2200 0.2200 0.2200 0.2200 300 -0.01(-4.35%)
Sep 25, 2013 0.2800 0.2800 0.2300 0.2300 442,500 -0.05(-17.86%)
Sep 24, 2013 0.2800 0.2800 0.2700 0.2800 18,152 +0.01(+3.70%)
Sep 23, 2013 0.2900 0.3000 0.2700 0.2700 19,233 -0.03(-10.00%)
Sep 20, 2013 0.3000 0.3000 0.3000 0.3000 2,500 +0.10(+50.00%)
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.