Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

22nd Century Group Inc (NQ: XXII )

0.8077 +0.0801 (+11.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.7400 1.040 0.7237 0.8077 7,781,780 +0.08(+11.01%)
Jun 13, 2024 0.7400 0.7400 0.7200 0.7276 122,816 -0.02(-2.79%)
Jun 12, 2024 0.7500 0.7671 0.7236 0.7485 100,195 +0.02(+2.53%)
Jun 11, 2024 0.7140 0.7400 0.7034 0.7300 120,599 +0.03(+3.62%)
Jun 10, 2024 0.7204 0.7500 0.6765 0.7045 317,796 -0.05(-6.79%)
Jun 07, 2024 0.8100 0.8100 0.7370 0.7558 174,444 -0.05(-6.29%)
Jun 06, 2024 0.8400 0.8699 0.7907 0.8065 428,032 -0.02(-2.70%)
Jun 05, 2024 0.8700 0.8808 0.8203 0.8289 138,990 -0.01(-1.32%)
Jun 04, 2024 0.9000 0.9000 0.8358 0.8400 197,384 -0.05(-5.68%)
Jun 03, 2024 0.9000 0.9000 0.8814 0.8906 89,480 +0.01(+1.12%)
May 31, 2024 1.090 1.090 0.8255 0.8807 550,763 -0.20(-18.45%)
May 30, 2024 1.220 1.248 1.060 1.080 308,507 -0.15(-12.20%)
May 29, 2024 1.240 1.270 1.210 1.230 74,166 -0.04(-3.15%)
May 28, 2024 1.250 1.280 1.230 1.270 122,515 +0.03(+2.42%)
May 24, 2024 1.260 1.300 1.230 1.240 95,011 -0.01(-0.80%)
May 23, 2024 1.350 1.350 1.230 1.250 197,690 -0.08(-6.02%)
May 22, 2024 1.370 1.380 1.310 1.330 136,568 -0.06(-4.32%)
May 21, 2024 1.420 1.437 1.360 1.390 127,645 -0.01(-0.71%)
May 20, 2024 1.470 1.470 1.370 1.400 171,706 +0.01(+0.72%)
May 17, 2024 1.530 1.530 1.390 1.390 420,533 -0.13(-8.55%)
May 16, 2024 1.590 1.590 1.510 1.520 228,829 -0.06(-3.80%)
May 15, 2024 1.640 1.640 1.510 1.580 168,033 +0.03(+1.94%)
May 14, 2024 1.540 1.600 1.520 1.550 190,926 +0.01(+0.65%)
May 13, 2024 1.550 1.609 1.530 1.540 201,000 +0.01(+0.65%)
May 10, 2024 1.650 1.650 1.510 1.530 159,540 -0.07(-4.38%)
May 09, 2024 1.650 1.680 1.565 1.600 224,190 -0.05(-3.32%)
May 08, 2024 1.680 1.800 1.650 1.655 201,766 -0.02(-1.49%)
May 07, 2024 1.640 1.700 1.630 1.680 82,151 +0.03(+1.82%)
May 06, 2024 1.670 1.700 1.610 1.650 101,467 -0.02(-1.20%)
May 03, 2024 1.700 1.715 1.650 1.670 153,148 -0.01(-0.60%)
May 02, 2024 1.680 1.690 1.610 1.680 155,786 +0.03(+1.82%)
May 01, 2024 1.650 1.720 1.590 1.650 203,056 +0.07(+4.43%)
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 +1.83(+1525.00%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.