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 (%)
Dec 31, 2014 1.630 1.650 1.650 1.650 458,300 +0.02(+1.23%)
Dec 30, 2014 1.530 1.680 1.500 1.630 198,625 +0.05(+3.16%)
Dec 29, 2014 1.610 1.620 1.520 1.580 218,300 +0.03(+1.94%)
Dec 26, 2014 1.590 1.620 1.500 1.550 279,428 -0.01(-0.64%)
Dec 24, 2014 1.550 1.560 1.560 1.560 110,000 +0.02(+1.30%)
Dec 23, 2014 1.590 1.600 1.530 1.540 208,891 -0.05(-3.14%)
Dec 22, 2014 1.550 1.620 1.550 1.590 178,983 +0.00(+0.00%)
Dec 19, 2014 1.580 1.620 1.540 1.590 520,287 -0.03(-1.85%)
Dec 18, 2014 1.650 1.660 1.570 1.620 268,766 -0.01(-0.61%)
Dec 17, 2014 1.560 1.720 1.555 1.630 607,873 +0.07(+4.49%)
Dec 16, 2014 1.540 1.600 1.530 1.560 215,759 +0.02(+1.30%)
Dec 15, 2014 1.630 1.690 1.510 1.540 249,728 -0.07(-4.35%)
Dec 12, 2014 1.650 1.690 1.600 1.610 186,915 -0.05(-3.01%)
Dec 11, 2014 1.650 1.790 1.650 1.660 168,102 +0.01(+0.61%)
Dec 10, 2014 1.690 1.720 1.620 1.650 186,927 -0.03(-1.79%)
Dec 09, 2014 1.600 1.680 1.560 1.680 331,324 +0.02(+1.20%)
Dec 08, 2014 1.750 1.750 1.660 1.660 340,064 -0.09(-5.14%)
Dec 05, 2014 1.810 1.850 1.720 1.750 264,973 -0.06(-3.31%)
Dec 04, 2014 1.880 1.880 1.760 1.810 244,434 -0.07(-3.72%)
Dec 03, 2014 1.850 1.890 1.800 1.880 152,192 +0.03(+1.62%)
Dec 02, 2014 1.840 1.940 1.820 1.850 224,563 +0.01(+0.54%)
Dec 01, 2014 2.000 2.000 1.800 1.840 200,902 -0.12(-6.12%)
Nov 28, 2014 1.990 2.030 1.960 1.960 102,166 -0.01(-0.51%)
Nov 26, 2014 1.990 1.970 1.970 1.970 192,200 +0.04(+2.07%)
Nov 25, 2014 1.970 2.080 1.910 1.930 296,706 -0.02(-1.03%)
Nov 24, 2014 1.930 1.982 1.920 1.950 128,731 +0.01(+0.52%)
Nov 21, 2014 1.800 1.970 1.790 1.940 379,587 +0.15(+8.38%)
Nov 20, 2014 1.830 1.860 1.700 1.790 279,740 -0.04(-2.19%)
Nov 19, 2014 1.860 1.880 1.650 1.830 587,023 -0.01(-0.54%)
Nov 18, 2014 1.960 1.990 1.820 1.840 367,548 -0.13(-6.60%)
Nov 17, 2014 2.120 2.140 1.940 1.970 406,027 -0.17(-7.94%)
Nov 14, 2014 2.160 2.200 2.100 2.140 152,757 -0.03(-1.38%)
Nov 13, 2014 2.220 2.220 2.160 2.170 66,871 -0.08(-3.56%)
Nov 12, 2014 2.200 2.250 2.100 2.250 123,475 +0.02(+0.90%)
Nov 11, 2014 2.270 2.280 2.180 2.230 90,041 -0.05(-2.19%)
Nov 10, 2014 2.320 2.380 2.250 2.280 80,082 -0.03(-1.30%)
Nov 07, 2014 2.320 2.365 2.240 2.310 131,162 -0.03(-1.28%)
Nov 06, 2014 2.180 2.340 2.120 2.340 242,857 +0.17(+7.83%)
Nov 05, 2014 2.280 2.380 2.130 2.170 174,761 -0.10(-4.41%)
Nov 04, 2014 2.190 2.400 2.120 2.270 230,513 +0.04(+1.79%)
Nov 03, 2014 2.230 2.280 2.150 2.230 152,356 +0.03(+1.36%)
Oct 31, 2014 2.390 2.400 2.200 2.200 450,373 -0.11(-4.76%)
Oct 30, 2014 2.200 2.340 2.190 2.310 199,317 +0.09(+4.05%)
Oct 29, 2014 2.110 2.270 2.000 2.220 299,688 +0.12(+5.71%)
Oct 28, 2014 2.120 2.170 2.060 2.100 167,124 +0.00(+0.00%)
Oct 27, 2014 2.100 2.020 1.900 2.100 799,847 +0.08(+3.96%)
Oct 24, 2014 2.170 2.190 2.020 2.020 306,555 -0.16(-7.34%)
Oct 23, 2014 2.250 2.250 2.150 2.180 285,060 -0.04(-1.80%)
Oct 22, 2014 2.250 2.280 2.180 2.220 222,414 -0.01(-0.45%)
Oct 21, 2014 2.270 2.270 2.150 2.230 165,334 -0.04(-1.76%)
Oct 20, 2014 2.200 2.280 2.200 2.270 146,208 +0.06(+2.71%)
Oct 17, 2014 2.210 2.280 2.110 2.210 238,617 +0.06(+2.79%)
Oct 16, 2014 2.050 2.160 1.900 2.150 460,624 +0.09(+4.37%)
Oct 15, 2014 2.120 2.200 1.840 2.060 766,403 -0.07(-3.29%)
Oct 14, 2014 2.330 2.430 1.930 2.130 601,346 -0.20(-8.58%)
Oct 13, 2014 2.330 2.420 2.300 2.330 473,658 -0.04(-1.69%)
Oct 10, 2014 2.410 2.450 2.320 2.370 332,746 -0.07(-2.87%)
Oct 09, 2014 2.510 2.570 2.430 2.440 184,446 -0.09(-3.56%)
Oct 08, 2014 2.500 2.560 2.400 2.530 237,511 +0.04(+1.61%)
Oct 07, 2014 2.480 2.585 2.480 2.490 216,248 -0.03(-1.19%)
Oct 06, 2014 2.530 2.670 2.510 2.520 188,152 -0.01(-0.40%)
Oct 03, 2014 2.590 2.601 2.473 2.530 160,530 -0.01(-0.39%)
Oct 02, 2014 2.450 2.550 2.400 2.540 241,477 +0.10(+4.10%)
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.