Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

22nd Century Group Inc (NQ: XXII )

0.8807 -0.1993 (-18.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.4299 0.4490 0.4299 0.4490 281,053 +0.01(+2.05%)
Oct 30, 2023 0.4842 0.4969 0.4214 0.4400 419,304 -0.01(-2.37%)
Oct 27, 2023 0.5000 0.5100 0.4501 0.4507 473,313 -0.05(-9.13%)
Oct 26, 2023 0.4943 0.5099 0.4800 0.4960 244,612 +0.01(+3.08%)
Oct 25, 2023 0.4980 0.5303 0.4801 0.4812 300,029 -0.02(-3.37%)
Oct 24, 2023 0.5020 0.5120 0.4801 0.4980 310,232 +0.01(+2.05%)
Oct 23, 2023 0.5508 0.5508 0.4870 0.4880 611,623 -0.04(-7.92%)
Oct 20, 2023 0.4965 0.5500 0.4850 0.5300 512,864 +0.05(+9.28%)
Oct 19, 2023 0.5670 0.5670 0.4816 0.4850 697,933 -0.04(-6.80%)
Oct 18, 2023 0.5700 0.6177 0.5201 0.5204 678,210 -0.05(-7.98%)
Oct 17, 2023 0.5000 0.5800 0.4762 0.5655 1,462,780 +0.02(+2.91%)
Oct 16, 2023 0.5996 0.5996 0.5300 0.5495 810,670 -0.04(-6.79%)
Oct 13, 2023 0.5901 0.6200 0.5713 0.5895 725,119 +0.01(+1.11%)
Oct 12, 2023 0.6600 0.6670 0.5800 0.5830 812,201 -0.08(-11.60%)
Oct 11, 2023 0.6600 0.6900 0.6500 0.6595 461,280 +0.00(+0.37%)
Oct 10, 2023 0.6370 0.6820 0.6370 0.6571 487,088 +0.02(+3.68%)
Oct 09, 2023 0.7000 0.7000 0.6301 0.6338 309,699 -0.07(-10.10%)
Oct 06, 2023 0.6650 0.7400 0.6450 0.7050 420,829 +0.03(+4.44%)
Oct 05, 2023 0.7100 0.7262 0.6700 0.6750 430,284 -0.05(-7.04%)
Oct 04, 2023 0.7500 0.7700 0.7170 0.7261 532,366 -0.04(-4.85%)
Oct 03, 2023 0.8348 0.8586 0.7600 0.7631 812,405 -0.12(-13.30%)
Oct 02, 2023 0.9900 0.9900 0.8800 0.8802 341,127 -0.10(-9.98%)
Sep 29, 2023 0.9600 1.000 0.9600 0.9778 213,783 +0.01(+1.53%)
Sep 28, 2023 0.9200 0.9926 0.9117 0.9631 184,332 +0.05(+5.61%)
Sep 27, 2023 0.9500 0.9881 0.9101 0.9119 229,947 -0.04(-4.01%)
Sep 26, 2023 0.9600 1.030 0.9460 0.9500 316,739 +0.02(+1.73%)
Sep 25, 2023 1.050 0.9600 0.9310 0.9338 689,408 -0.12(-11.07%)
Sep 22, 2023 1.130 1.130 1.030 1.050 395,965 -0.07(-6.25%)
Sep 21, 2023 1.130 1.140 1.080 1.120 262,687 -0.03(-2.61%)
Sep 20, 2023 1.220 1.225 1.130 1.150 512,206 -0.08(-6.50%)
Sep 19, 2023 1.290 1.300 1.215 1.230 324,908 -0.05(-3.91%)
Sep 18, 2023 1.300 1.320 1.250 1.280 363,263 -0.04(-3.03%)
Sep 15, 2023 1.370 1.370 1.240 1.320 804,738 +0.00(+0.00%)
Sep 14, 2023 1.300 1.400 1.298 1.320 399,593 -0.01(-0.75%)
Sep 13, 2023 1.450 1.450 1.330 1.330 401,642 -0.09(-6.34%)
Sep 12, 2023 1.270 1.485 1.260 1.420 1,183,602 +0.17(+13.60%)
Sep 11, 2023 1.290 1.290 1.160 1.250 663,995 -0.04(-3.10%)
Sep 08, 2023 1.380 1.380 1.280 1.290 368,525 -0.09(-6.52%)
Sep 07, 2023 1.460 1.460 1.300 1.380 545,011 -0.12(-8.00%)
Sep 06, 2023 1.460 1.570 1.380 1.500 686,672 -0.04(-2.60%)
Sep 05, 2023 1.290 1.690 1.260 1.540 4,859,771 +0.28(+22.22%)
Sep 01, 2023 1.410 1.410 1.220 1.260 900,086 -0.15(-10.64%)
Aug 31, 2023 1.550 1.570 1.380 1.410 951,976 -0.09(-6.00%)
Aug 30, 2023 1.690 1.700 1.480 1.500 1,034,425 -0.20(-11.76%)
Aug 29, 2023 1.750 1.768 1.660 1.700 660,793 -0.07(-3.95%)
Aug 28, 2023 1.880 1.940 1.770 1.770 390,131 -0.14(-7.33%)
Aug 25, 2023 1.930 1.950 1.880 1.910 363,934 +0.03(+1.60%)
Aug 24, 2023 1.970 2.030 1.880 1.880 219,876 -0.08(-4.08%)
Aug 23, 2023 2.050 2.070 1.875 1.960 504,814 -0.10(-4.85%)
Aug 22, 2023 2.150 2.200 2.040 2.060 390,933 -0.09(-4.19%)
Aug 21, 2023 2.090 2.160 2.050 2.150 363,436 +0.04(+1.90%)
Aug 18, 2023 2.020 2.160 2.000 2.110 747,981 +0.12(+6.03%)
Aug 17, 2023 2.020 2.090 1.880 1.990 675,034 -0.08(-3.86%)
Aug 16, 2023 2.140 2.140 2.000 2.070 500,778 +0.03(+1.47%)
Aug 15, 2023 2.220 2.220 2.000 2.040 709,447 -0.25(-10.92%)
Aug 14, 2023 2.310 2.408 2.100 2.290 1,393,672 -0.46(-16.73%)
Aug 11, 2023 2.600 2.765 2.560 2.750 411,810 +0.08(+3.19%)
Aug 10, 2023 2.790 2.810 2.620 2.665 477,078 -0.13(-4.82%)
Aug 09, 2023 2.990 2.990 2.765 2.800 417,353 -0.16(-5.41%)
Aug 08, 2023 2.850 2.990 2.765 2.960 400,051 +0.00(+0.00%)
Aug 07, 2023 3.130 3.210 2.930 2.960 432,119 -0.20(-6.33%)
Aug 04, 2023 3.090 3.310 3.090 3.160 634,200 +0.04(+1.12%)
Aug 03, 2023 3.160 3.215 2.970 3.125 649,168 -0.12(-3.85%)
Aug 02, 2023 3.360 3.380 3.160 3.250 502,981 -0.25(-7.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.