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 (%)
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%)
Sep 03, 2019 1.950 1.960 1.860 1.920 741,948 -0.04(-2.04%)
Aug 30, 2019 1.960 1.980 1.940 1.960 373,700 +0.00(+0.00%)
Aug 29, 2019 2.000 2.050 1.960 1.960 965,475 +0.01(+0.51%)
Aug 28, 2019 1.860 2.020 1.810 1.950 2,087,333 +0.10(+5.41%)
Aug 27, 2019 1.960 2.000 1.850 1.850 666,128 -0.08(-4.15%)
Aug 26, 2019 2.000 2.000 1.930 1.930 1,205,535 -0.06(-3.02%)
Aug 23, 2019 1.970 2.000 1.920 1.990 835,600 +0.01(+0.51%)
Aug 22, 2019 1.850 2.000 1.840 1.980 1,564,655 +0.12(+6.45%)
Aug 21, 2019 1.890 1.890 1.840 1.860 395,915 -0.03(-1.59%)
Aug 20, 2019 1.880 1.900 1.830 1.890 506,663 -0.01(-0.53%)
Aug 19, 2019 1.930 1.940 1.870 1.900 456,323 -0.02(-1.04%)
Aug 16, 2019 1.850 1.930 1.830 1.920 846,200 +0.07(+3.78%)
Aug 15, 2019 1.870 1.900 1.810 1.850 784,754 -0.04(-2.12%)
Aug 14, 2019 1.850 1.910 1.830 1.890 983,828 -0.01(-0.53%)
Aug 13, 2019 1.890 1.940 1.790 1.900 1,520,519 +0.01(+0.53%)
Aug 12, 2019 1.890 1.920 1.730 1.890 1,982,240 -0.03(-1.56%)
Aug 09, 2019 1.640 1.940 1.520 1.920 4,671,300 +0.28(+17.07%)
Aug 08, 2019 1.520 1.660 1.520 1.640 1,244,975 +0.13(+8.61%)
Aug 07, 2019 1.560 1.580 1.460 1.510 1,377,779 -0.08(-5.03%)
Aug 06, 2019 1.490 1.600 1.430 1.590 1,026,691 +0.16(+11.19%)
Aug 05, 2019 1.570 1.577 1.370 1.430 1,653,800 -0.11(-7.14%)
Aug 02, 2019 1.380 1.540 1.120 1.540 3,182,300 +0.18(+13.24%)
Aug 01, 2019 1.570 1.605 1.355 1.360 2,073,329 -0.23(-14.47%)
Jul 31, 2019 1.720 1.730 1.455 1.590 2,527,078 -0.12(-7.02%)
Jul 30, 2019 1.810 1.810 1.700 1.710 1,465,652 -0.10(-5.52%)
Jul 29, 2019 1.810 1.830 1.720 1.810 1,510,216 -0.05(-2.69%)
Jul 26, 2019 1.890 1.890 1.810 1.860 913,000 -0.01(-0.53%)
Jul 25, 2019 1.880 1.900 1.860 1.870 699,117 -0.02(-1.06%)
Jul 24, 2019 1.900 1.920 1.870 1.890 2,320,306 -0.02(-1.05%)
Jul 23, 2019 1.910 1.940 1.870 1.910 2,070,841 +0.00(+0.00%)
Jul 22, 2019 1.950 1.960 1.900 1.910 918,644 -0.02(-1.04%)
Jul 19, 2019 1.900 1.950 1.880 1.930 1,559,900 +0.02(+1.05%)
Jul 18, 2019 1.940 1.950 1.900 1.910 897,144 -0.02(-1.04%)
Jul 17, 2019 1.950 1.950 1.920 1.930 730,197 -0.02(-1.03%)
Jul 16, 2019 1.970 1.970 1.940 1.950 572,397 -0.01(-0.51%)
Jul 15, 2019 2.000 2.000 1.950 1.960 536,171 -0.02(-1.01%)
Jul 12, 2019 1.970 2.010 1.960 1.980 805,700 +0.03(+1.54%)
Jul 11, 2019 1.960 1.990 1.950 1.950 901,815 -0.02(-1.02%)
Jul 10, 2019 1.990 2.030 1.970 1.970 548,534 -0.02(-1.01%)
Jul 09, 2019 2.000 2.000 1.940 1.990 1,240,043 -0.01(-0.50%)
Jul 08, 2019 1.970 2.000 1.930 2.000 687,926 +0.05(+2.56%)
Jul 05, 2019 1.970 2.000 1.940 1.950 1,012,900 -0.06(-2.99%)
Jul 03, 2019 2.040 2.040 2.000 2.010 234,900 -0.04(-1.95%)
Jul 02, 2019 2.000 2.050 1.960 2.050 786,737 +0.07(+3.54%)
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.