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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
22nd Century Group Inc

22nd Century Group Inc (XXII)

0.0998
0.00
(0.00%)
Closed November 04 3:00PM
0.00
0.00
(0.00%)
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0102-9.272727272730.110.11640.093444958630.1032893CS
4-0.0992-49.84924623120.1990.1990.092596221680.12176636CS
12-0.5752-85.21481481480.6750.750.092573757670.23610866CS
26-1.5702-94.02395209581.671.80.092536565470.26602516CS
52-7.9002-98.752588.6320.092527404191.24068271CS
156-719.9002-99.9861388889720844.80.09252249826229.28569718CS
260-957.5002-99.9895781119957.69720.09252185299252.60261008CS

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

DateCloseChangeChange %OpenHighLowVolume
17305005000.0998-0.0038-3.670.10550.1060.09752843462
17304141000.10360.00323.190.10199990.10620.09345415481
17303277000.1004-0.0039-3.740.10249990.10380.15181432
17302413000.1043-0.0027-2.520.11640.11640.10323826258
17301549000.107-0.0055-4.890.110.11120.1055212681
17298957000.11250.00555.140.10380.11330.10067185002
17298093000.107-0.015-12.300.1150.1150.10249999347315
17297229000.1220.00595.080.13880.140.110274142536
17296365000.11610.011110.570.1050.12070.104319362650
17295501000.1050.00010.100.1040.10880.1014538214
17292909000.10490.00353.450.1030.110.09254869304
17292045000.1014-0.0072-6.630.10390.1040.09256588597
17291181000.1086-0.0229-17.410.130.130.101999913138408
17290317000.1315-0.0265-16.770.15090.15110.1267137693
17289453000.1580.00855.690.150.15840.142203645
17286861000.1495-0.0165-9.940.16950.16990.14755099989
17285997000.166-0.0157-8.640.190.190.16285220456
17285133000.18170.00412.310.180.19769990.17199996019661
17284269000.1776-0.0113-5.980.18890.18890.17014231604
17283405000.1889-0.0007-0.370.1990.1990.1816878974
17280813000.18960.0063.270.18490.19950.1751236167
17279949000.18360.016710.010.16690.1850.15112395085
17279085000.1669-0.0129-7.170.17990.18830.16552096652
17278221000.1797999-0.0353-16.410.20750.20990.17912874976
17277357000.2151-0.0129-5.660.23930.23950.211426161
17274765000.228-0.0247-9.770.260.260.22043117746
17273901000.2527-0.0221-8.040.2770.27990.25061658184
17273037000.2748-0.0083-2.930.2960.29640.26711505128
17272173000.2831-0.0049-1.700.30360.3150.282005073
17271309000.2880.027910.730.26260.30750.24752528436
17268717000.2601-0.0002-0.080.2520.28449990.24252247062
17267853000.26029990.01739997.160.25350.270.24021467348
17266989000.2429-0.0322-11.700.2620.2670.2352683161
17266125000.2751-0.0449-14.030.30.3060.2653878463
17265261000.32-0.0222-6.490.32850.350.29496869125
17262669000.34220.072927.070.50260.49370.288183383064
17261805000.2693-0.0147-5.180.280.28260.25910523248
17260941000.2839999-0.045-13.680.310.31590.281956885
17260077000.3290.00010.030.330.33510.28599991116574
17259213000.32890.063223.790.3030.33720.281145513
17256621000.26570.00210.800.27410.27630.2557431365
17255757000.2636-0.0212-7.440.2940.29609990.2601485006
17254893000.2848-0.0111-3.750.30.30.2824999338558
17254029000.2959-0.0232-7.270.32570.32570.2811492604
17250573000.3191-0.0179-5.310.350.35040.3099429516
17249709000.337-0.0528-13.550.390.390.321820122
17248845000.3898-0.0702-15.260.47350.50.3626409197
17247981000.460.01533.440.45640.48660.45230961
17247117000.4447-0.0622-12.270.5460.5460.4349361737
17244525000.5069-0.0229-4.320.5260.530.4606327399
17243661000.5298-0.0202-3.670.5460.56030.525976966
17242797000.55-0.01-1.790.5570.5820.5253155304
17241933000.56-0.01-1.750.5940.60950.542207602
17241069000.56999990.0050.880.57070.60860.5611441965
17238477000.5649999-0.0202-3.450.580.59990.5313265620
17237613000.5852-0.0298-4.850.63270.6350.5807220136
17236749000.615-0.08-11.510.69499990.69499990.61636677
17235885000.6949999-0.0275-3.810.750.750.680298681
17235021000.72250.04156.090.6750.730.6601183451
17232429000.6810.00250.370.680.69490.660247647
17231565000.67850.01352.030.6850.70.660149917
17230701000.6650.0172.620.650.68890.6539916
17229837000.6480.02250013.600.6480.650.603582360
17228973000.6254999-0.0199-3.080.660.67960.5812207599

Your Recent History

Delayed Upgrade Clock