Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

22nd Century Group Inc (NY: XXII )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	35.25	40.35	35.25	40.20	41,834	+4.95(+14.04%)
Apr 29, 2014	33.75	36.75	33.75	35.25	22,472	+1.95(+5.86%)
Apr 28, 2014	33.30	37.05	32.85	33.30	46,749	+0.30(+0.91%)
Apr 25, 2014	32.55	33.45	32.40	33.00	13,381	+0.60(+1.85%)
Apr 24, 2014	34.50	34.50	32.40	32.40	30,450	-3.00(-8.47%)
Apr 23, 2014	34.50	36.00	32.25	35.40	30,497	+0.90(+2.61%)
Apr 22, 2014	37.20	38.10	33.45	34.50	25,107	-2.70(-7.26%)
Apr 21, 2014	44.70	44.70	36.15	37.20	30,138	-4.20(-10.14%)
Apr 17, 2014	42.60	41.40	41.40	41.40	10,066	-1.05(-2.47%)
Apr 16, 2014	41.10	45.00	39.00	42.45	29,352	+0.75(+1.80%)
Apr 15, 2014	33.75	48.00	32.25	41.70	106,247	+8.70(+26.36%)
Apr 14, 2014	42.75	44.10	32.10	33.00	95,405	-9.45(-22.26%)
Apr 11, 2014	41.85	42.45	39.70	42.45	19,605	+0.45(+1.07%)
Apr 10, 2014	42.90	43.95	40.50	42.00	33,289	-0.45(-1.06%)
Apr 09, 2014	45.45	46.95	41.55	42.45	38,891	-3.00(-6.60%)
Apr 08, 2014	43.65	48.45	43.50	45.45	17,567	+0.45(+1.00%)
Apr 07, 2014	48.00	50.40	44.25	45.00	35,032	-4.65(-9.37%)
Apr 04, 2014	51.00	51.52	48.00	49.65	29,377	-1.65(-3.22%)
Apr 03, 2014	53.25	54.45	49.50	51.30	55,423	+0.75(+1.48%)
Apr 02, 2014	50.25	51.00	45.75	50.55	42,988	+0.90(+1.81%)
Apr 01, 2014	49.80	50.85	48.00	49.65	25,900	+0.90(+1.85%)
Mar 31, 2014	51.75	52.05	48.00	48.75	41,892	-0.75(-1.52%)
Mar 28, 2014	47.25	53.10	47.25	49.50	35,468	+2.55(+5.43%)
Mar 27, 2014	49.35	52.35	45.90	46.95	84,381	-0.45(-0.95%)
Mar 26, 2014	51.30	60.00	46.50	47.40	228,308	-0.90(-1.86%)
Mar 25, 2014	40.80	49.65	40.80	48.30	127,833	+7.95(+19.70%)
Mar 24, 2014	52.50	52.80	37.95	40.35	200,411	-12.60(-23.80%)
Mar 21, 2014	59.10	60.00	50.70	52.95	49,413	-6.75(-11.31%)
Mar 20, 2014	55.05	60.75	54.00	59.70	63,640	+2.85(+5.01%)
Mar 19, 2014	64.35	64.50	56.25	56.85	86,744	-8.40(-12.87%)
Mar 18, 2014	65.25	66.45	60.75	65.25	39,250	-1.35(-2.03%)
Mar 17, 2014	69.00	71.25	61.35	66.60	71,464	-2.40(-3.48%)
Mar 14, 2014	74.25	75.00	66.00	69.00	76,033	-7.65(-9.98%)
Mar 13, 2014	86.10	86.10	75.90	76.65	30,538	-9.45(-10.98%)
Mar 12, 2014	74.85	89.10	67.50	86.10	82,995	+8.55(+11.03%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

22nd Century Group Inc (NY: XXII )

Historical Prices