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 (%)
Apr 29, 2016 0.7900 0.8200 0.7300 0.8160 761,867 -0.02(-2.86%)
Apr 28, 2016 0.8500 0.8900 0.8400 0.8400 552,161 -0.02(-2.33%)
Apr 27, 2016 0.8600 0.8632 0.8210 0.8600 184,152 +0.02(+1.78%)
Apr 26, 2016 0.8400 0.8600 0.8100 0.8450 186,793 +0.01(+0.60%)
Apr 25, 2016 0.8520 0.8690 0.8000 0.8400 536,855 -0.01(-1.18%)
Apr 22, 2016 0.8600 0.8700 0.8340 0.8500 184,193 +0.02(+1.92%)
Apr 21, 2016 0.8820 0.8820 0.8301 0.8340 281,601 -0.06(-6.40%)
Apr 20, 2016 0.9600 0.9600 0.8800 0.8910 412,551 -0.06(-6.21%)
Apr 19, 2016 0.9600 0.9600 0.9000 0.9500 875,633 +0.01(+1.06%)
Apr 18, 2016 0.8520 0.9798 0.8520 0.9400 859,735 +0.08(+9.30%)
Apr 15, 2016 0.8080 0.8990 0.8000 0.8600 847,839 +0.06(+7.50%)
Apr 14, 2016 0.7900 0.8200 0.7850 0.8000 325,085 +0.02(+2.28%)
Apr 13, 2016 0.7990 0.8000 0.7700 0.7822 302,286 -0.01(-1.86%)
Apr 12, 2016 0.7790 0.8002 0.7700 0.7970 359,092 -0.00(-0.38%)
Apr 11, 2016 0.7313 0.8000 0.7300 0.8000 297,731 +0.07(+9.39%)
Apr 08, 2016 0.7650 0.7800 0.7310 0.7313 320,960 -0.03(-4.41%)
Apr 07, 2016 0.8000 0.8012 0.7515 0.7650 260,624 -0.02(-2.75%)
Apr 06, 2016 0.7855 0.8100 0.7800 0.7866 268,215 +0.00(+0.14%)
Apr 05, 2016 0.8200 0.8200 0.7700 0.7855 256,266 -0.03(-4.21%)
Apr 04, 2016 0.8200 0.8300 0.8000 0.8200 366,884 +0.02(+2.47%)
Apr 01, 2016 0.7830 0.8178 0.7800 0.8002 242,534 +0.02(+2.20%)
Mar 31, 2016 0.7980 0.8100 0.7272 0.7830 795,024 +0.01(+0.73%)
Mar 30, 2016 0.7800 0.8000 0.7654 0.7773 560,896 +0.02(+2.26%)
Mar 29, 2016 0.7600 0.7900 0.7598 0.7601 352,711 +0.00(+0.01%)
Mar 28, 2016 0.7800 0.7800 0.7301 0.7600 450,490 -0.01(-1.91%)
Mar 24, 2016 0.7400 0.7748 0.7748 0.7748 333,700 +0.05(+7.61%)
Mar 23, 2016 0.7700 0.7799 0.7100 0.7200 421,720 -0.05(-6.75%)
Mar 22, 2016 0.7880 0.8050 0.7693 0.7721 263,959 -0.02(-2.34%)
Mar 21, 2016 0.8000 0.8500 0.7700 0.7906 516,422 +0.01(+1.53%)
Mar 18, 2016 0.8200 0.8200 0.7787 0.7787 397,047 -0.04(-5.04%)
Mar 17, 2016 0.8050 0.8398 0.8000 0.8200 403,492 +0.01(+1.86%)
Mar 16, 2016 0.8300 0.8700 0.8000 0.8050 197,835 -0.03(-3.25%)
Mar 15, 2016 0.8900 0.8900 0.8120 0.8320 472,517 -0.04(-4.48%)
Mar 14, 2016 0.9100 0.9100 0.8505 0.8710 695,475 +0.01(+0.99%)
Mar 11, 2016 0.9100 0.9100 0.8400 0.8625 426,848 -0.03(-3.09%)
Mar 10, 2016 0.9000 0.9100 0.8500 0.8900 998,802 -0.01(-1.06%)
Mar 09, 2016 0.9100 0.9362 0.8900 0.8995 208,847 -0.00(-0.31%)
Mar 08, 2016 0.9500 0.9590 0.9000 0.9023 168,993 -0.01(-0.85%)
Mar 07, 2016 0.9525 1.000 0.8950 0.9100 468,799 -0.04(-4.46%)
Mar 04, 2016 1.010 1.022 0.9500 0.9525 261,781 -0.03(-2.81%)
Mar 03, 2016 1.020 1.040 0.9800 0.9800 238,383 -0.03(-3.45%)
Mar 02, 2016 0.9780 1.050 0.9700 1.015 339,915 +0.05(+4.65%)
Mar 01, 2016 0.9700 0.9924 0.9528 0.9699 60,085 +0.01(+1.03%)
Feb 29, 2016 0.9400 0.9980 0.9300 0.9600 259,681 +0.02(+2.13%)
Feb 26, 2016 0.9400 0.9495 0.9000 0.9400 189,129 +0.00(+0.00%)
Feb 25, 2016 0.9650 0.9700 0.8911 0.9400 539,359 +0.00(+0.00%)
Feb 24, 2016 0.9800 1.000 0.9300 0.9400 611,576 -0.04(-4.08%)
Feb 23, 2016 1.050 1.050 0.9650 0.9800 339,785 -0.05(-4.85%)
Feb 22, 2016 1.000 1.040 1.000 1.030 514,897 +0.04(+4.04%)
Feb 19, 2016 1.100 1.110 0.9600 0.9900 543,100 -0.09(-8.33%)
Feb 18, 2016 1.050 1.080 1.000 1.080 463,584 +0.04(+3.85%)
Feb 17, 2016 1.040 1.070 1.020 1.040 305,041 +0.02(+1.96%)
Feb 16, 2016 1.020 1.030 1.000 1.020 302,997 +0.04(+4.08%)
Feb 12, 2016 1.090 0.9800 0.9800 0.9800 269,300 -0.07(-6.67%)
Feb 11, 2016 1.060 1.100 0.9810 1.050 474,224 -0.03(-2.78%)
Feb 10, 2016 1.140 1.150 1.060 1.080 372,971 -0.06(-5.26%)
Feb 09, 2016 1.180 1.180 1.110 1.140 311,648 -0.02(-1.72%)
Feb 08, 2016 1.160 1.220 1.130 1.160 805,454 -0.04(-3.33%)
Feb 05, 2016 1.210 1.230 1.130 1.200 476,591 -0.01(-0.83%)
Feb 04, 2016 1.220 1.290 1.180 1.210 364,246 +0.00(+0.00%)
Feb 03, 2016 1.170 1.230 1.100 1.210 1,135,686 +0.01(+0.83%)
Feb 02, 2016 1.230 1.260 1.160 1.200 431,558 -0.03(-2.44%)
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.