Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 30, 2021 68.40 80.55 68.10 70.20 707,620 -0.90(-1.27%)
Apr 29, 2021 82.05 82.65 67.50 71.10 876,345 -13.20(-15.66%)
Apr 28, 2021 74.55 86.10 71.40 84.30 828,173 +10.65(+14.46%)
Apr 27, 2021 79.50 84.30 72.75 73.65 526,187 -7.20(-8.91%)
Apr 26, 2021 81.30 91.05 70.05 80.85 1,861,059 +3.60(+4.66%)
Apr 23, 2021 61.50 78.60 61.05 77.25 1,045,606 +16.95(+28.11%)
Apr 22, 2021 61.05 63.75 59.10 60.30 421,709 +0.30(+0.50%)
Apr 21, 2021 56.10 63.00 55.50 60.00 564,518 +3.90(+6.95%)
Apr 20, 2021 59.40 59.40 52.20 56.10 820,157 +2.85(+5.35%)
Apr 19, 2021 48.00 59.55 45.15 53.25 806,845 +5.10(+10.59%)
Apr 16, 2021 54.30 54.30 47.25 48.15 177,233 -4.50(-8.55%)
Apr 15, 2021 52.50 55.20 51.60 52.65 103,830 +1.50(+2.93%)
Apr 14, 2021 51.45 53.10 51.00 51.15 73,926 -0.75(-1.45%)
Apr 13, 2021 52.50 53.10 50.40 51.90 95,113 -0.30(-0.57%)
Apr 12, 2021 53.55 53.85 51.00 52.20 104,618 -1.95(-3.60%)
Apr 09, 2021 54.60 56.55 52.50 54.15 85,986 -1.35(-2.43%)
Apr 08, 2021 51.15 56.70 51.00 55.50 161,971 +4.80(+9.47%)
Apr 07, 2021 55.05 55.21 50.25 50.70 110,442 -4.35(-7.90%)
Apr 06, 2021 52.65 55.35 52.50 55.05 90,037 +1.65(+3.09%)
Apr 05, 2021 53.40 55.63 52.05 53.40 123,042 +1.20(+2.30%)
Apr 01, 2021 51.00 54.38 49.50 52.20 249,200 +2.85(+5.78%)
Mar 31, 2021 45.15 51.75 45.00 49.35 177,723 +4.50(+10.03%)
Mar 30, 2021 43.20 45.52 41.10 44.85 85,227 +2.10(+4.91%)
Mar 29, 2021 45.00 47.25 42.60 42.75 119,626 -3.15(-6.86%)
Mar 26, 2021 45.75 48.15 44.55 45.90 110,853 +0.45(+0.99%)
Mar 25, 2021 43.35 45.60 42.00 45.45 124,437 +0.90(+2.02%)
Mar 24, 2021 47.55 48.30 44.40 44.55 108,891 -2.10(-4.50%)
Mar 23, 2021 50.10 51.30 46.35 46.65 145,814 -4.20(-8.26%)
Mar 22, 2021 46.95 51.30 45.30 50.85 187,765 +2.85(+5.94%)
Mar 19, 2021 45.30 48.00 43.65 48.00 156,400 +2.55(+5.61%)
Mar 18, 2021 45.90 48.90 44.40 45.45 199,597 +2.40(+5.57%)
Mar 17, 2021 41.40 43.80 39.90 43.05 135,382 +0.75(+1.77%)
Mar 16, 2021 45.30 45.60 42.00 42.30 153,286 -2.55(-5.69%)
Mar 15, 2021 45.90 47.25 42.30 44.85 215,611 -0.90(-1.97%)
Mar 12, 2021 43.80 50.70 40.65 45.75 558,213 +5.25(+12.96%)
Mar 11, 2021 35.10 42.00 33.75 40.50 327,814 +7.20(+21.62%)
Mar 10, 2021 36.00 37.20 32.70 33.30 233,406 -2.55(-7.11%)
Mar 09, 2021 34.20 36.15 33.00 35.85 183,094 +3.30(+10.14%)
Mar 08, 2021 36.90 37.50 31.95 32.55 222,472 -3.45(-9.58%)
Mar 05, 2021 33.90 36.00 27.90 36.00 415,020 +3.30(+10.09%)
Mar 04, 2021 35.40 39.60 31.65 32.70 401,160 -4.35(-11.74%)
Mar 03, 2021 48.00 48.30 35.70 37.05 530,407 -8.10(-17.94%)
Mar 02, 2021 48.75 50.25 44.85 45.15 222,419 -4.20(-8.51%)
Mar 01, 2021 51.30 52.80 48.75 49.35 187,414 -0.90(-1.79%)
Feb 26, 2021 52.50 54.60 49.65 50.25 214,920 -0.90(-1.76%)
Feb 25, 2021 59.85 60.15 50.40 51.15 221,836 -8.85(-14.75%)
Feb 24, 2021 57.75 60.90 57.30 60.00 172,415 +2.70(+4.71%)
Feb 23, 2021 63.75 63.90 49.20 57.30 334,852 -6.60(-10.33%)
Feb 22, 2021 60.90 69.90 60.75 63.90 403,844 +1.80(+2.90%)
Feb 19, 2021 60.00 62.10 59.25 62.10 178,020 +2.10(+3.50%)
Feb 18, 2021 59.40 62.40 57.45 60.00 233,840 -1.95(-3.15%)
Feb 17, 2021 61.20 62.40 59.40 61.95 195,456 +0.15(+0.24%)
Feb 16, 2021 63.90 63.90 57.45 61.80 363,030 +0.30(+0.49%)
Feb 12, 2021 53.70 63.45 52.65 61.50 791,293 +5.70(+10.22%)
Feb 11, 2021 54.75 56.25 51.30 55.80 417,090 +3.75(+7.20%)
Feb 10, 2021 50.25 64.20 48.45 52.05 906,606 +3.60(+7.43%)
Feb 09, 2021 46.80 50.10 45.90 48.45 251,749 +1.95(+4.19%)
Feb 08, 2021 45.75 46.50 44.70 46.50 144,844 +1.35(+2.99%)
Feb 05, 2021 46.50 46.50 42.64 45.15 202,286 -0.60(-1.31%)
Feb 04, 2021 40.80 45.90 40.80 45.75 339,416 +4.80(+11.72%)
Feb 03, 2021 40.35 42.00 40.05 40.95 188,793 +1.05(+2.63%)
Feb 02, 2021 37.35 40.50 37.20 39.90 190,528 +2.70(+7.26%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.