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 (%)
Mar 31, 2016 0.7980 0.8100 0.7272 0.7830 795,024 +0.01(+0.73%)
Mar 30, 2016 0.7800 0.8000 0.7654 0.7773 560,896 +0.02(+2.26%)
Mar 29, 2016 0.7600 0.7900 0.7598 0.7601 352,711 +0.00(+0.01%)
Mar 28, 2016 0.7800 0.7800 0.7301 0.7600 450,490 -0.01(-1.91%)
Mar 24, 2016 0.7400 0.7748 0.7748 0.7748 333,700 +0.05(+7.61%)
Mar 23, 2016 0.7700 0.7799 0.7100 0.7200 421,720 -0.05(-6.75%)
Mar 22, 2016 0.7880 0.8050 0.7693 0.7721 263,959 -0.02(-2.34%)
Mar 21, 2016 0.8000 0.8500 0.7700 0.7906 516,422 +0.01(+1.53%)
Mar 18, 2016 0.8200 0.8200 0.7787 0.7787 397,047 -0.04(-5.04%)
Mar 17, 2016 0.8050 0.8398 0.8000 0.8200 403,492 +0.01(+1.86%)
Mar 16, 2016 0.8300 0.8700 0.8000 0.8050 197,835 -0.03(-3.25%)
Mar 15, 2016 0.8900 0.8900 0.8120 0.8320 472,517 -0.04(-4.48%)
Mar 14, 2016 0.9100 0.9100 0.8505 0.8710 695,475 +0.01(+0.99%)
Mar 11, 2016 0.9100 0.9100 0.8400 0.8625 426,848 -0.03(-3.09%)
Mar 10, 2016 0.9000 0.9100 0.8500 0.8900 998,802 -0.01(-1.06%)
Mar 09, 2016 0.9100 0.9362 0.8900 0.8995 208,847 -0.00(-0.31%)
Mar 08, 2016 0.9500 0.9590 0.9000 0.9023 168,993 -0.01(-0.85%)
Mar 07, 2016 0.9525 1.000 0.8950 0.9100 468,799 -0.04(-4.46%)
Mar 04, 2016 1.010 1.022 0.9500 0.9525 261,781 -0.03(-2.81%)
Mar 03, 2016 1.020 1.040 0.9800 0.9800 238,383 -0.03(-3.45%)
Mar 02, 2016 0.9780 1.050 0.9700 1.015 339,915 +0.05(+4.65%)
Mar 01, 2016 0.9700 0.9924 0.9528 0.9699 60,085 +0.01(+1.03%)
Feb 29, 2016 0.9400 0.9980 0.9300 0.9600 259,681 +0.02(+2.13%)
Feb 26, 2016 0.9400 0.9495 0.9000 0.9400 189,129 +0.00(+0.00%)
Feb 25, 2016 0.9650 0.9700 0.8911 0.9400 539,359 +0.00(+0.00%)
Feb 24, 2016 0.9800 1.000 0.9300 0.9400 611,576 -0.04(-4.08%)
Feb 23, 2016 1.050 1.050 0.9650 0.9800 339,785 -0.05(-4.85%)
Feb 22, 2016 1.000 1.040 1.000 1.030 514,897 +0.04(+4.04%)
Feb 19, 2016 1.100 1.110 0.9600 0.9900 543,100 -0.09(-8.33%)
Feb 18, 2016 1.050 1.080 1.000 1.080 463,584 +0.04(+3.85%)
Feb 17, 2016 1.040 1.070 1.020 1.040 305,041 +0.02(+1.96%)
Feb 16, 2016 1.020 1.030 1.000 1.020 302,997 +0.04(+4.08%)
Feb 12, 2016 1.090 0.9800 0.9800 0.9800 269,300 -0.07(-6.67%)
Feb 11, 2016 1.060 1.100 0.9810 1.050 474,224 -0.03(-2.78%)
Feb 10, 2016 1.140 1.150 1.060 1.080 372,971 -0.06(-5.26%)
Feb 09, 2016 1.180 1.180 1.110 1.140 311,648 -0.02(-1.72%)
Feb 08, 2016 1.160 1.220 1.130 1.160 805,454 -0.04(-3.33%)
Feb 05, 2016 1.210 1.230 1.130 1.200 476,591 -0.01(-0.83%)
Feb 04, 2016 1.220 1.290 1.180 1.210 364,246 +0.00(+0.00%)
Feb 03, 2016 1.170 1.230 1.100 1.210 1,135,686 +0.01(+0.83%)
Feb 02, 2016 1.230 1.260 1.160 1.200 431,558 -0.03(-2.44%)
Feb 01, 2016 1.280 1.300 1.200 1.230 399,951 -0.02(-1.60%)
Jan 29, 2016 1.290 1.310 1.220 1.250 366,979 -0.01(-0.79%)
Jan 28, 2016 1.370 1.380 1.220 1.260 493,311 -0.05(-3.82%)
Jan 27, 2016 1.360 1.390 1.260 1.310 628,444 -0.05(-3.68%)
Jan 26, 2016 1.350 1.410 1.310 1.360 1,822,358 +0.04(+3.03%)
Jan 25, 2016 1.260 1.330 1.200 1.320 707,137 +0.09(+7.32%)
Jan 22, 2016 1.230 1.260 1.160 1.230 382,017 +0.02(+1.65%)
Jan 21, 2016 1.200 1.260 1.150 1.210 897,391 +0.03(+2.54%)
Jan 20, 2016 1.150 1.260 1.130 1.180 1,308,838 +0.05(+4.42%)
Jan 19, 2016 1.040 1.190 1.040 1.130 835,765 +0.09(+8.65%)
Jan 15, 2016 1.150 1.040 1.040 1.040 608,000 -0.09(-7.96%)
Jan 14, 2016 1.040 1.130 1.000 1.130 292,906 +0.13(+13.00%)
Jan 13, 2016 1.030 1.050 0.9774 1.000 277,629 -0.01(-0.99%)
Jan 12, 2016 1.070 1.120 1.000 1.010 473,680 -0.05(-4.72%)
Jan 11, 2016 1.170 1.200 1.060 1.060 430,747 -0.10(-8.62%)
Jan 08, 2016 1.050 1.210 1.030 1.160 582,984 +0.13(+12.62%)
Jan 07, 2016 1.230 1.230 1.030 1.030 847,203 -0.22(-17.60%)
Jan 06, 2016 1.280 1.320 1.220 1.250 829,097 -0.05(-3.85%)
Jan 05, 2016 1.390 1.400 1.260 1.300 579,476 -0.10(-7.14%)
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.