AMEX, XXII End of Day and Historical Stock Data [22nd Century Group Inc]

XXII 22nd Century Group Inc

13 Aug 2021

LAST: 4.030	CHANGE: 0.40	OPEN: 3.640	HIGH: 4.170	ASK: 1.800	VOLUME: 4.28M
LAST: 4.030	CHG(%): 11.02	PREV: 3.630	LOW: 3.605	BID: 0.000	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 21	3.640	4.170	3.605	4.030	4.28M
12 Aug 21	3.640	3.700	3.570	3.630	775.2K
11 Aug 21	3.790	3.795	3.570	3.660	1.06M
10 Aug 21	3.740	3.790	3.570	3.780	1.29M
09 Aug 21	3.550	3.740	3.460	3.670	1.23M
06 Aug 21	3.510	3.610	3.400	3.530	1.54M
05 Aug 21	3.160	3.600	3.060	3.520	3.25M
04 Aug 21	3.070	3.130	2.950	2.990	1.74M
03 Aug 21	3.170	3.195	3.050	3.120	963.8K
02 Aug 21	3.200	3.320	3.160	3.180	912.9K

FUNDAMENTALS

Sector:
Industry:
P/E Ratio:	N/A
PEG Ratio:	N/A
EPS:	N/A
DivYield:	N/A
PtB:	9.88
PtS:	20.78
EBITDA:	N/A
Shares:	102.76M
Market Cap:	414.12M
52wk range:	0.55 - 6.07

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:

Zip File

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:

Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me

Add to Watchlist

216.73.216.229
United States

GLOBAL INDICES

Code	Last	Change
COMP	20,917	-137	0.7
DJI	44,112	-62	0.1
SP500	6,299	-31	0.5
DAX	23,846	88	0.4
FTSE	7,488	-5	0.1
NI225	21,848	12	0.1
CAC40	5,354	41	0.8
GLD	1,783	0	0.0
BDI	1,200	49	4.3
HSI	24,903	169	0.7

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

XXII 22nd Century Group Inc

4.030

CHART

RECENT END OF DAY PRICES

FUNDAMENTALS

DOWNLOAD DATA

OPTIONS DATA DOWNLOAD

DOWNLOAD HISTORICAL DATA

MEMBER LOGIN

GLOBAL INDICES