ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
22nd Century Group Inc

22nd Century Group Inc (XXII)

0.865
0.0778
(9.88%)
Closed July 14 4:00PM
0.8681
0.0031
(0.36%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.138118.91780821920.730.86810.63491698120.71764022CS
40.133118.10884353740.7351.040.58027985220.75439985CS
12-0.8719-50.10919540231.741.970.58024101581.02052582CS
26-1.9879-69.60434173672.8564.310.580214389892.68451233CS
52-38.9719-97.821034136539.84110.240.5802138164316.04922629CS
156-956.7319-99.9093462824957.69720.58021825187335.46174574CS
260-956.7319-99.9093462824957.69720.58021825187335.46174574CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17208237000.8650.07789.880.7950.86810.7542419850
17207373000.78720.072410.130.7220.80.72306251
17206509000.71480.05197.830.69950.71490.6665118836
17205645000.6629-0.006-0.900.66890.6990.6349233289
17204781000.6689-0.0076-1.120.67630.70.660976097
17202189000.6765-0.043-5.980.730.730.6508112527
17200406400.71950.00470.660.750.750.702756250
17199597000.71480.01512.160.69320.79990.6932123801
17198733000.6997-0.0461-6.180.7480.81499990.68121270640
17196141000.7458-0.0396-5.040.80389990.8280.735242041
17195277000.78540.082411.720.69099990.830.679601427020
17194413000.7030.03355.000.68999990.93460.68999991542469
17193549000.66950.03956.270.630.6793990.62380251
17192685000.630.0457.690.60.630.5802137339
17190093000.585-0.0149-2.480.5910.62990.581420743
17189229000.5999-0.0024-0.400.61950.61980.585192662
17187501000.6022999-0.0655-9.810.680.68250.5901351877
17186637000.6677999-0.1399-17.320.790.79460.6061053611
17184045000.80770.080111.010.7351.040.72377769154
17183181000.7276-0.0209-2.790.740.74850.72116871
17182317000.74850.01852.530.7438510.74980.723694818
17181453000.730.02553.620.7140.7399990.7034119290
17180589000.7045-0.0513-6.790.72040.750.6765315659
17177997000.7558-0.0507-6.290.79990.79990.737170555
17177133000.8065-0.0224-2.700.840.8698990.7907428011
17176269000.8289-0.0111-1.320.870.8807790.8203135937
17175405000.84-0.0506-5.680.90.90.8358197328
17174541000.89060.00991.120.90.90.881489076
17171949000.8807-0.1993-18.451.091.090.8255547893
17171085001.08-0.15-12.201.221.24751.06307131
17170221001.23-0.04-3.151.241.26991.2174013
17169357001.270.032.421.251.281.2302122062
17165901001.24-0.01-0.801.261.29991.2394941
17165037001.25-0.08-6.021.351.351.23185474
17164173001.33-0.06-4.321.371.37999991.31135762
17163309001.3899999-0.01-0.711.421.4371.36127618
17162445001.40.010.721.471.471.37171067
17159853001.3899999-0.13-8.551.531.53011.3899999419919
17158989001.52-0.06-3.801.591.591.51228785
17158125001.580.031.941.63999991.63999991.5101167852
17157261001.550.010.651.541.61.52190503
17156397001.540.010.651.551.60951.53200995
17153805001.53-0.07-4.381.651.651.51157770
17152941001.6-0.06-3.321.651.67991.565224182
17152077001.655-0.03-1.491.681.81.65201756
17151213001.680.031.821.63999991.71.629999981573
17150349001.65-0.02-1.201.671.69991.61100756
17147757001.67-0.01-0.601.71.71511.65146387
17146893001.680.031.821.681.691.61154993
17146029001.650.074.431.651.721.59202915
17145165001.58-0.1-5.951.681.721.52329598
17144301001.68-0.05-2.891.781.781.631313038
17141709001.73-0.1-5.461.861.971.7769665
17140845001.83-0.01-0.541.74991.86991.68248788
17139981001.840.1710.181.681.951.671009520
17139117001.670.021.211.621.71.59187786
17138253001.650.031.851.581.671.53238381
17135661001.62-0.09-5.261.741.741.5337189
17134797001.710.084.911.621.711.6228266
17133933001.6299999-0.02-1.211.661.711.6438149
17133069001.650.042.481.61.71.56426103
17132205001.61-0.07-4.171.62999991.66641.5109999537178

Your Recent History

Delayed Upgrade Clock