Skip to main content
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 (%)
Jun 30, 2017 1.710 1.785 1.680 1.750 656,451 +0.04(+2.34%)
Jun 29, 2017 1.760 1.760 1.670 1.710 835,597 -0.04(-2.29%)
Jun 28, 2017 1.770 1.789 1.720 1.750 830,064 -0.04(-2.23%)
Jun 27, 2017 1.850 1.850 1.720 1.790 1,288,074 -0.04(-2.19%)
Jun 26, 2017 1.890 1.900 1.800 1.830 667,862 -0.05(-2.66%)
Jun 23, 2017 1.850 1.900 1.780 1.880 1,477,636 +0.03(+1.62%)
Jun 22, 2017 1.820 1.920 1.780 1.850 1,813,908 +0.04(+2.21%)
Jun 21, 2017 1.790 1.820 1.720 1.810 721,423 +0.03(+1.69%)
Jun 20, 2017 1.780 1.780 1.720 1.780 765,299 -0.02(-1.11%)
Jun 19, 2017 1.840 1.870 1.750 1.800 971,010 -0.03(-1.64%)
Jun 16, 2017 1.929 1.929 1.730 1.830 1,931,781 +0.02(+1.10%)
Jun 15, 2017 1.680 1.880 1.655 1.810 2,424,984 +0.10(+5.85%)
Jun 14, 2017 1.790 1.800 1.650 1.710 1,294,617 -0.09(-5.00%)
Jun 13, 2017 1.810 1.820 1.750 1.800 767,848 -0.02(-1.10%)
Jun 12, 2017 1.830 1.970 1.740 1.820 1,468,709 -0.07(-3.70%)
Jun 09, 2017 1.825 1.900 1.720 1.890 1,479,183 +0.05(+2.72%)
Jun 08, 2017 1.870 2.000 1.650 1.840 5,329,884 +0.00(+0.00%)
Jun 07, 2017 1.630 1.850 1.630 1.840 4,182,419 +0.20(+12.20%)
Jun 06, 2017 1.470 1.650 1.460 1.640 5,335,680 +0.18(+12.33%)
Jun 05, 2017 1.420 1.460 1.380 1.460 703,326 +0.06(+4.29%)
Jun 02, 2017 1.420 1.420 1.370 1.400 336,142 +0.03(+2.19%)
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.