Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 30, 2020 10.95 11.18 10.65 10.90 36,160 +0.04(+0.40%)
Oct 29, 2020 10.61 11.09 10.20 10.86 53,617 +0.22(+2.07%)
Oct 28, 2020 11.55 11.56 10.52 10.64 53,815 -0.91(-7.88%)
Oct 27, 2020 12.15 12.30 11.40 11.55 42,030 -0.60(-4.94%)
Oct 26, 2020 12.30 13.05 12.02 12.15 37,340 -0.64(-5.00%)
Oct 23, 2020 12.75 13.20 12.07 12.79 45,406 +0.03(+0.25%)
Oct 22, 2020 12.54 13.19 11.85 12.76 64,245 +0.26(+2.08%)
Oct 21, 2020 13.50 13.65 12.45 12.50 53,498 -0.96(-7.11%)
Oct 20, 2020 13.65 13.80 13.06 13.46 64,023 +0.11(+0.79%)
Oct 19, 2020 12.75 13.95 12.30 13.35 114,625 +0.53(+4.09%)
Oct 16, 2020 13.95 14.03 12.45 12.82 101,426 -1.05(-7.58%)
Oct 15, 2020 13.31 14.33 12.00 13.88 212,591 +0.98(+7.57%)
Oct 14, 2020 11.55 13.80 10.80 12.90 404,248 +1.12(+9.48%)
Oct 13, 2020 12.00 12.03 11.55 11.78 52,735 -0.20(-1.64%)
Oct 12, 2020 11.70 12.07 11.49 11.98 97,068 +0.47(+4.11%)
Oct 09, 2020 11.25 11.82 11.10 11.51 61,740 +0.41(+3.66%)
Oct 08, 2020 11.10 11.25 10.80 11.10 52,455 +0.14(+1.31%)
Oct 07, 2020 10.80 11.18 10.61 10.96 43,719 +0.34(+3.25%)
Oct 06, 2020 10.51 10.94 10.50 10.61 63,014 +0.11(+1.06%)
Oct 05, 2020 10.95 11.10 10.20 10.50 69,273 -0.09(-0.88%)
Oct 02, 2020 9.375 10.80 9.375 10.59 93,880 +0.76(+7.70%)
Oct 01, 2020 9.612 10.04 9.450 9.835 58,538 +0.22(+2.33%)
Sep 30, 2020 9.750 9.956 9.564 9.612 30,688 -0.14(-1.42%)
Sep 29, 2020 9.300 9.944 9.011 9.750 83,711 +0.60(+6.56%)
Sep 28, 2020 9.450 9.600 9.000 9.150 40,458 -0.27(-2.85%)
Sep 25, 2020 8.850 9.990 8.700 9.418 107,013 +0.94(+11.11%)
Sep 24, 2020 8.700 8.847 8.439 8.476 30,866 -0.29(-3.34%)
Sep 23, 2020 8.625 8.787 8.625 8.769 32,473 -0.06(-0.65%)
Sep 22, 2020 8.771 8.848 8.625 8.826 14,996 +0.13(+1.45%)
Sep 21, 2020 8.700 8.850 8.550 8.700 24,853 +0.15(+1.75%)
Sep 18, 2020 8.775 8.977 8.430 8.550 69,160 -0.18(-2.11%)
Sep 17, 2020 8.700 8.847 8.700 8.735 20,496 -0.12(-1.31%)
Sep 16, 2020 9.000 9.150 8.850 8.850 23,247 -0.17(-1.93%)
Sep 15, 2020 8.600 9.225 8.550 9.024 56,478 +0.37(+4.28%)
Sep 14, 2020 8.352 8.760 8.352 8.653 28,466 +0.26(+3.05%)
Sep 11, 2020 9.000 9.149 8.340 8.397 45,273 -0.53(-5.93%)
Sep 10, 2020 8.259 9.068 8.252 8.927 58,448 +0.53(+6.27%)
Sep 09, 2020 8.700 8.700 8.250 8.400 78,996 -0.40(-4.57%)
Sep 08, 2020 9.000 9.105 8.700 8.802 65,419 -0.21(-2.31%)
Sep 04, 2020 9.150 9.174 8.634 9.011 68,960 -0.03(-0.28%)
Sep 03, 2020 9.300 9.688 8.625 9.036 122,112 -0.21(-2.27%)
Sep 02, 2020 9.300 9.592 9.153 9.246 53,146 -0.03(-0.31%)
Sep 01, 2020 8.955 9.598 8.850 9.274 71,707 +0.42(+4.80%)
Aug 31, 2020 9.450 9.600 8.700 8.850 152,571 -0.68(-7.09%)
Aug 28, 2020 9.450 9.674 9.437 9.525 27,960 +0.01(+0.14%)
Aug 27, 2020 9.300 9.816 9.300 9.511 32,013 -0.19(-1.96%)
Aug 26, 2020 9.450 9.998 9.383 9.702 49,774 +0.25(+2.67%)
Aug 25, 2020 9.450 9.750 9.300 9.450 37,997 -0.06(-0.66%)
Aug 24, 2020 9.730 9.764 9.178 9.513 73,820 -0.35(-3.59%)
Aug 21, 2020 9.911 9.975 9.527 9.867 45,153 +0.02(+0.21%)
Aug 20, 2020 10.31 10.48 9.645 9.846 49,279 -0.23(-2.28%)
Aug 19, 2020 9.505 10.39 9.300 10.08 126,678 +0.59(+6.20%)
Aug 18, 2020 9.450 9.637 9.296 9.488 122,155 +0.24(+2.60%)
Aug 17, 2020 9.600 9.747 9.248 9.248 113,939 -0.35(-3.69%)
Aug 14, 2020 10.28 10.28 9.601 9.601 167,853 -0.60(-5.87%)
Aug 13, 2020 10.50 11.59 9.900 10.20 371,531 -0.34(-3.20%)
Aug 12, 2020 10.80 10.80 10.36 10.54 77,750 -0.13(-1.20%)
Aug 11, 2020 10.85 11.06 10.65 10.66 85,092 -0.22(-2.05%)
Aug 10, 2020 11.21 11.25 10.88 10.89 75,340 -0.05(-0.49%)
Aug 07, 2020 11.10 11.25 10.81 10.94 46,786 -0.17(-1.55%)
Aug 06, 2020 11.25 11.37 10.95 11.12 52,888 -0.06(-0.56%)
Aug 05, 2020 11.40 11.65 11.10 11.18 80,410 -0.24(-2.14%)
Aug 04, 2020 11.66 11.88 11.32 11.42 59,151 -0.13(-1.12%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.