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 (NQ: XXII )

0.2601 -0.0002 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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, 2024 1.680 1.720 1.520 1.580 329,905 -0.10(-5.95%)
Apr 29, 2024 1.780 1.780 1.620 1.680 313,115 -0.05(-2.89%)
Apr 26, 2024 1.860 1.970 1.700 1.730 780,171 -0.10(-5.46%)
Apr 25, 2024 1.840 1.870 1.680 1.830 277,298 -0.01(-0.54%)
Apr 24, 2024 1.680 1.950 1.670 1.840 1,012,149 +0.17(+10.18%)
Apr 23, 2024 1.620 1.700 1.590 1.670 193,834 +0.02(+1.21%)
Apr 22, 2024 1.580 1.670 1.530 1.650 238,387 +0.03(+1.85%)
Apr 19, 2024 1.640 1.700 1.500 1.620 337,240 -0.09(-5.26%)
Apr 18, 2024 1.620 1.710 1.600 1.710 229,292 +0.08(+4.91%)
Apr 17, 2024 1.660 1.710 1.600 1.630 439,049 -0.02(-1.21%)
Apr 16, 2024 1.600 1.700 1.560 1.650 435,824 +0.04(+2.48%)
Apr 15, 2024 1.630 1.666 1.520 1.610 538,610 -0.07(-4.17%)
Apr 12, 2024 1.710 1.741 1.530 1.680 952,556 +0.08(+5.00%)
Apr 11, 2024 1.660 1.690 1.560 1.600 729,669 -0.07(-4.19%)
Apr 10, 2024 1.800 1.800 1.640 1.670 914,384 -0.18(-9.73%)
Apr 09, 2024 2.000 2.040 1.750 1.850 1,659,704 -0.28(-13.15%)
Apr 08, 2024 2.380 2.735 1.910 2.130 7,442,603 -1.43(-40.17%)
Apr 05, 2024 1.670 4.310 1.620 3.560 72,629,864 +2.08(+140.54%)
Apr 04, 2024 1.720 1.740 1.450 1.480 809,588 -0.29(-16.38%)
Apr 03, 2024 1.860 1.870 1.750 1.770 109,212 -0.18(-9.23%)
Apr 02, 2024 2.030 2.216 1.710 1.950 203,852 +0.03(+1.56%)
Apr 01, 2024 2.016 2.080 1.805 1.920 93,821 +0.00(+0.00%)
Mar 28, 2024 2.240 2.240 1.794 1.920 218,466 -0.18(-8.75%)
Mar 27, 2024 2.170 2.272 2.096 2.104 135,235 +0.00(+0.08%)
Mar 26, 2024 2.160 2.174 2.072 2.102 74,119 +0.00(+0.23%)
Mar 25, 2024 2.240 2.240 2.080 2.098 57,858 -0.08(-3.60%)
Mar 22, 2024 2.080 2.288 2.066 2.176 84,617 +0.11(+5.43%)
Mar 21, 2024 2.288 2.288 2.048 2.064 72,153 -0.16(-7.39%)
Mar 20, 2024 2.112 2.240 2.112 2.229 55,762 +0.15(+7.15%)
Mar 19, 2024 1.936 2.096 1.936 2.080 33,661 +0.13(+6.56%)
Mar 18, 2024 2.096 2.107 1.667 1.952 109,070 -0.02(-0.89%)
Mar 15, 2024 2.184 2.184 1.970 1.970 63,232 -0.16(-7.30%)
Mar 14, 2024 2.400 2.395 2.064 2.125 47,186 -0.03(-1.34%)
Mar 13, 2024 2.272 2.272 2.112 2.154 60,094 +0.09(+4.34%)
Mar 12, 2024 2.318 2.320 2.021 2.064 80,885 -0.10(-4.44%)
Mar 11, 2024 2.355 2.355 2.093 2.160 80,154 -0.10(-4.26%)
Mar 08, 2024 2.243 2.272 2.176 2.256 55,929 +0.02(+0.79%)
Mar 07, 2024 2.720 2.688 2.235 2.238 154,965 -0.36(-13.70%)
Mar 06, 2024 2.573 2.670 2.480 2.594 35,007 +0.02(+0.81%)
Mar 05, 2024 2.832 2.958 2.544 2.573 91,471 -0.12(-4.29%)
Mar 04, 2024 2.560 2.720 2.349 2.688 156,024 +0.38(+16.67%)
Mar 01, 2024 2.240 2.304 2.162 2.304 28,406 +0.07(+2.93%)
Feb 29, 2024 2.240 2.240 2.162 2.238 37,257 -0.00(-0.14%)
Feb 28, 2024 2.320 2.320 2.240 2.242 33,979 -0.01(-0.64%)
Feb 27, 2024 2.240 2.320 2.208 2.256 26,264 +0.02(+0.71%)
Feb 26, 2024 2.350 2.350 2.104 2.240 83,056 +0.02(+0.72%)
Feb 23, 2024 2.400 2.448 2.224 2.224 44,290 -0.18(-7.33%)
Feb 22, 2024 2.550 2.550 2.400 2.400 67,276 -0.11(-4.28%)
Feb 21, 2024 2.552 2.590 2.400 2.507 25,889 -0.00(-0.19%)
Feb 20, 2024 2.525 2.640 2.480 2.512 66,761 +0.00(+0.06%)
Feb 16, 2024 2.466 2.525 2.402 2.510 37,592 -0.00(-0.06%)
Feb 15, 2024 2.448 2.557 2.400 2.512 31,906 +0.06(+2.61%)
Feb 14, 2024 2.440 2.448 2.256 2.448 51,961 +0.10(+4.44%)
Feb 13, 2024 2.560 2.560 2.243 2.344 33,789 -0.06(-2.53%)
Feb 12, 2024 2.720 2.800 2.378 2.405 78,359 -0.04(-1.76%)
Feb 09, 2024 2.453 2.502 2.320 2.448 49,002 +0.11(+4.79%)
Feb 08, 2024 2.288 2.336 2.224 2.336 64,714 +0.10(+4.36%)
Feb 07, 2024 2.400 2.530 2.222 2.238 116,072 -0.24(-9.74%)
Feb 06, 2024 2.720 2.750 2.418 2.480 164,063 -0.32(-11.43%)
Feb 05, 2024 2.880 2.880 2.720 2.800 45,872 -0.06(-2.07%)
Feb 02, 2024 2.880 2.960 2.837 2.859 38,444 -0.02(-0.72%)
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.