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 (%)
Aug 29, 2014 3.120 3.050 3.050 3.050 1,281,800 +0.02(+0.66%)
Aug 28, 2014 2.700 3.050 2.700 3.030 1,556,984 +0.34(+12.64%)
Aug 27, 2014 3.230 3.270 1.900 2.690 5,565,230 -0.48(-15.14%)
Aug 26, 2014 3.100 3.350 3.070 3.170 771,798 +0.09(+2.92%)
Aug 25, 2014 3.200 3.270 3.020 3.080 475,988 -0.12(-3.75%)
Aug 22, 2014 3.140 3.300 3.120 3.200 364,093 -0.06(-1.84%)
Aug 21, 2014 2.950 3.250 2.880 3.260 611,870 +0.29(+9.76%)
Aug 20, 2014 2.800 3.020 2.800 2.970 308,290 +0.14(+4.95%)
Aug 19, 2014 2.830 2.900 2.770 2.830 132,525 -0.01(-0.35%)
Aug 18, 2014 2.840 2.840 2.740 2.840 165,438 -0.01(-0.35%)
Aug 15, 2014 2.900 2.900 2.770 2.850 97,834 -0.03(-1.04%)
Aug 14, 2014 2.880 2.880 2.710 2.880 235,882 -0.01(-0.35%)
Aug 13, 2014 2.840 2.950 2.800 2.890 130,019 +0.01(+0.35%)
Aug 12, 2014 2.990 3.020 2.800 2.880 405,961 -0.10(-3.36%)
Aug 11, 2014 2.760 3.070 2.700 2.980 530,583 +0.25(+9.16%)
Aug 08, 2014 2.580 2.710 2.550 2.730 147,821 +0.12(+4.60%)
Aug 07, 2014 2.550 2.640 2.520 2.610 187,023 +0.08(+3.16%)
Aug 06, 2014 2.510 2.570 2.510 2.530 122,947 -0.01(-0.39%)
Aug 05, 2014 2.640 2.700 2.500 2.540 233,760 -0.11(-4.15%)
Aug 04, 2014 2.410 2.812 2.350 2.650 912,551 +0.26(+10.88%)
Aug 01, 2014 2.370 2.410 2.331 2.390 206,005 +0.00(+0.00%)
Jul 31, 2014 2.500 2.500 2.300 2.390 365,729 -0.11(-4.40%)
Jul 30, 2014 2.570 2.610 2.440 2.500 503,835 +0.14(+5.93%)
Jul 29, 2014 2.590 2.630 2.300 2.360 308,217 -0.16(-6.35%)
Jul 28, 2014 2.600 2.620 2.520 2.520 183,162 -0.08(-3.08%)
Jul 25, 2014 2.530 2.600 2.500 2.600 301,388 +0.04(+1.56%)
Jul 24, 2014 2.660 2.710 2.530 2.560 151,986 -0.10(-3.76%)
Jul 23, 2014 2.610 2.710 2.550 2.660 250,998 -0.06(-2.21%)
Jul 22, 2014 2.570 2.790 2.570 2.720 168,472 +0.14(+5.43%)
Jul 21, 2014 2.650 2.650 2.560 2.580 163,939 -0.09(-3.37%)
Jul 18, 2014 2.570 2.680 2.500 2.670 213,330 +0.08(+3.09%)
Jul 17, 2014 2.580 2.750 2.553 2.590 261,213 -0.03(-1.15%)
Jul 16, 2014 2.670 2.680 2.470 2.620 297,888 -0.06(-2.24%)
Jul 15, 2014 2.930 2.930 2.610 2.680 408,016 -0.24(-8.22%)
Jul 14, 2014 2.880 2.960 2.750 2.920 428,426 +0.05(+1.74%)
Jul 11, 2014 2.990 3.050 2.850 2.870 592,726 -0.11(-3.69%)
Jul 10, 2014 2.950 3.010 2.945 2.980 280,474 +0.00(+0.00%)
Jul 09, 2014 2.960 3.000 2.960 2.980 148,306 -0.02(-0.67%)
Jul 08, 2014 3.080 3.160 2.880 3.000 648,412 -0.21(-6.54%)
Jul 07, 2014 2.980 3.310 2.950 3.210 654,599 +0.21(+7.00%)
Jul 03, 2014 3.160 3.000 3.000 3.000 407,100 +0.01(+0.33%)
Jul 02, 2014 3.050 3.070 2.850 2.990 507,041 -0.01(-0.33%)
Jul 01, 2014 3.080 3.090 2.850 3.000 884,059 -0.07(-2.28%)
Jun 30, 2014 3.500 3.560 2.920 3.070 1,408,452 -0.35(-10.23%)
Jun 27, 2014 3.550 3.750 3.419 3.420 3,205,325 -0.07(-2.01%)
Jun 26, 2014 3.500 3.530 3.420 3.490 184,388 -0.01(-0.29%)
Jun 25, 2014 3.540 3.600 3.400 3.500 424,456 -0.08(-2.23%)
Jun 24, 2014 3.600 3.650 3.520 3.580 283,774 -0.03(-0.83%)
Jun 23, 2014 3.510 3.680 3.510 3.610 541,618 +0.09(+2.56%)
Jun 20, 2014 3.750 3.750 3.510 3.520 1,187,790 -0.23(-6.13%)
Jun 19, 2014 3.660 3.750 3.600 3.750 671,662 +0.10(+2.74%)
Jun 18, 2014 3.510 3.650 3.380 3.650 529,107 +0.15(+4.29%)
Jun 17, 2014 3.470 3.520 3.360 3.500 481,759 +0.03(+0.86%)
Jun 16, 2014 3.780 3.870 3.380 3.470 1,392,524 -0.31(-8.20%)
Jun 13, 2014 3.630 3.800 3.521 3.780 668,051 +0.11(+3.00%)
Jun 12, 2014 3.550 3.700 3.470 3.670 518,861 +0.10(+2.80%)
Jun 11, 2014 3.690 3.700 3.320 3.570 994,870 +0.00(+0.00%)
Jun 10, 2014 3.550 3.680 3.500 3.570 915,081 +0.43(+13.69%)
Jun 06, 2014 3.140 3.240 3.010 3.140 237,964 +0.07(+2.28%)
Jun 05, 2014 3.040 3.220 2.970 3.070 471,528 -0.03(-0.97%)
Jun 04, 2014 3.090 3.130 2.990 3.100 343,177 +0.04(+1.31%)
Jun 03, 2014 2.970 3.080 2.910 3.060 411,424 +0.11(+3.73%)
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.