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 (NY: XXII )

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 (%)
Nov 29, 2019 1.050 1.060 0.9950 1.030 561,800 -0.02(-1.90%)
Nov 27, 2019 0.9711 1.060 0.9475 1.050 1,524,200 +0.03(+2.94%)
Nov 26, 2019 0.9800 1.020 0.9100 1.020 2,391,869 +0.00(+0.00%)
Nov 25, 2019 1.020 1.100 0.9800 1.020 1,742,549 -0.08(-7.27%)
Nov 22, 2019 1.180 1.216 1.060 1.100 2,135,600 -0.08(-6.78%)
Nov 21, 2019 0.9200 1.250 0.9100 1.180 8,363,916 +0.35(+42.17%)
Nov 20, 2019 1.490 1.500 0.7000 0.8300 12,775,516 -0.62(-42.76%)
Nov 19, 2019 1.390 1.490 1.390 1.450 1,431,875 +0.06(+4.32%)
Nov 18, 2019 1.420 1.430 1.320 1.390 1,394,903 -0.04(-2.80%)
Nov 15, 2019 1.480 1.490 1.420 1.430 781,200 -0.05(-3.38%)
Nov 14, 2019 1.450 1.510 1.420 1.480 1,353,305 +0.00(+0.00%)
Nov 13, 2019 1.510 1.550 1.440 1.480 1,360,477 -0.01(-0.67%)
Nov 12, 2019 1.550 1.580 1.490 1.490 1,203,677 -0.08(-5.10%)
Nov 11, 2019 1.600 1.630 1.560 1.570 996,231 -0.03(-1.88%)
Nov 08, 2019 1.590 1.700 1.470 1.600 4,357,800 +0.02(+1.27%)
Nov 07, 2019 1.690 1.700 1.560 1.580 1,592,590 -0.08(-4.82%)
Nov 06, 2019 1.770 1.790 1.620 1.660 1,166,312 -0.11(-6.21%)
Nov 05, 2019 1.840 1.840 1.750 1.770 985,440 -0.05(-2.75%)
Nov 04, 2019 1.750 1.830 1.750 1.820 692,933 +0.07(+4.00%)
Nov 01, 2019 1.870 1.890 1.730 1.750 1,785,400 -0.14(-7.41%)
Oct 31, 2019 1.880 1.940 1.840 1.890 629,686 +0.01(+0.53%)
Oct 30, 2019 1.870 1.940 1.840 1.880 1,019,577 +0.01(+0.53%)
Oct 29, 2019 2.030 2.050 1.850 1.870 2,089,874 -0.16(-7.88%)
Oct 28, 2019 2.110 2.210 2.000 2.030 1,235,366 -0.09(-4.25%)
Oct 25, 2019 2.230 2.250 2.070 2.120 1,407,300 -0.11(-4.93%)
Oct 24, 2019 2.250 2.250 2.180 2.230 429,423 -0.01(-0.45%)
Oct 23, 2019 2.180 2.260 2.147 2.240 713,271 +0.07(+3.23%)
Oct 22, 2019 2.150 2.190 2.110 2.170 459,592 +0.03(+1.40%)
Oct 21, 2019 2.060 2.200 2.060 2.140 811,576 +0.08(+3.88%)
Oct 18, 2019 1.980 2.075 1.980 2.060 734,500 +0.06(+3.00%)
Oct 17, 2019 2.000 2.040 1.980 2.000 481,887 +0.01(+0.50%)
Oct 16, 2019 2.020 2.060 1.990 1.990 729,853 -0.04(-1.97%)
Oct 15, 2019 1.990 2.040 1.960 2.030 605,911 +0.04(+2.01%)
Oct 14, 2019 2.040 2.040 1.965 1.990 466,932 -0.05(-2.45%)
Oct 11, 2019 2.090 2.170 2.040 2.040 719,900 -0.02(-0.97%)
Oct 10, 2019 2.100 2.148 2.060 2.060 725,367 -0.06(-2.83%)
Oct 09, 2019 2.090 2.130 2.060 2.120 856,122 +0.04(+1.92%)
Oct 08, 2019 2.100 2.170 2.060 2.080 821,411 -0.04(-1.89%)
Oct 07, 2019 2.180 2.220 2.090 2.120 856,126 -0.07(-3.20%)
Oct 04, 2019 2.060 2.220 2.060 2.190 1,001,800 +0.12(+5.80%)
Oct 03, 2019 2.110 2.120 1.960 2.070 649,181 -0.06(-2.82%)
Oct 02, 2019 2.120 2.150 1.930 2.130 1,491,664 -0.02(-0.93%)
Oct 01, 2019 2.280 2.300 2.090 2.150 1,295,585 -0.11(-4.87%)
Sep 30, 2019 2.380 2.430 2.250 2.260 985,986 -0.14(-5.83%)
Sep 27, 2019 2.430 2.460 2.360 2.400 1,279,200 +0.00(+0.00%)
Sep 26, 2019 2.330 2.400 2.280 2.400 1,276,976 +0.09(+3.90%)
Sep 25, 2019 2.220 2.310 2.130 2.310 1,024,082 +0.08(+3.59%)
Sep 24, 2019 2.260 2.310 2.200 2.230 827,413 -0.04(-1.76%)
Sep 23, 2019 2.380 2.380 2.250 2.270 1,026,930 -0.09(-3.81%)
Sep 20, 2019 2.250 2.375 2.235 2.360 1,427,800 +0.11(+4.89%)
Sep 19, 2019 2.230 2.300 2.200 2.250 655,688 +0.01(+0.45%)
Sep 18, 2019 2.220 2.240 2.120 2.240 925,513 +0.02(+0.90%)
Sep 17, 2019 2.280 2.320 2.200 2.220 640,462 -0.06(-2.63%)
Sep 16, 2019 2.320 2.340 2.250 2.280 825,299 -0.07(-2.98%)
Sep 13, 2019 2.350 2.400 2.200 2.350 1,489,100 +0.03(+1.29%)
Sep 12, 2019 2.240 2.460 2.220 2.320 2,340,654 +0.11(+4.98%)
Sep 11, 2019 2.110 2.220 2.100 2.210 1,403,431 +0.10(+4.74%)
Sep 10, 2019 2.010 2.120 2.010 2.110 751,593 +0.09(+4.46%)
Sep 09, 2019 2.120 2.120 2.000 2.020 731,536 -0.07(-3.35%)
Sep 06, 2019 2.030 2.120 1.950 2.090 1,086,800 +0.05(+2.45%)
Sep 05, 2019 1.950 2.060 1.920 2.040 1,378,540 +0.10(+5.15%)
Sep 04, 2019 1.900 1.950 1.900 1.940 400,248 +0.02(+1.04%)
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.