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

Actinium Pharmaceuticals Inc (NY: ATNM )

8.730 -0.170 (-1.91%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 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 (%)
Jan 31, 2022 5.180 5.535 5.410 82,440 +0.18(+3.44%)
Jan 28, 2022 5.180 5.306 4.950 5.230 70,845 +0.13(+2.55%)
Jan 27, 2022 5.360 5.480 4.990 5.100 89,633 -0.27(-5.03%)
Jan 26, 2022 5.610 5.730 5.280 5.370 48,280 -0.15(-2.72%)
Jan 25, 2022 5.270 5.690 5.270 5.520 66,141 +0.10(+1.85%)
Jan 24, 2022 5.250 5.500 4.910 5.420 300,549 +0.07(+1.31%)
Jan 21, 2022 5.250 5.660 5.210 5.350 116,853 +0.04(+0.75%)
Jan 20, 2022 5.480 5.650 5.310 5.310 78,490 -0.19(-3.45%)
Jan 19, 2022 5.600 5.700 5.350 5.500 170,700 -0.05(-0.90%)
Jan 18, 2022 5.760 5.770 5.470 5.550 97,227 -0.26(-4.48%)
Jan 14, 2022 5.810 0 +0.11(+1.93%)
Jan 13, 2022 5.880 5.910 5.650 5.700 91,451 -0.16(-2.73%)
Jan 12, 2022 6.050 6.110 5.860 5.860 81,757 -0.14(-2.33%)
Jan 11, 2022 6.010 6.150 6.000 6.000 120,621 -0.05(-0.83%)
Jan 10, 2022 6.110 6.110 5.840 6.050 124,547 -0.10(-1.63%)
Jan 07, 2022 5.930 6.180 5.880 6.150 46,136 +0.22(+3.71%)
Jan 06, 2022 5.920 6.189 5.830 5.930 114,970 +0.09(+1.54%)
Jan 05, 2022 6.310 6.395 5.670 5.840 202,199 -0.47(-7.45%)
Jan 04, 2022 6.450 6.479 6.082 6.310 62,779 -0.09(-1.41%)
Jan 03, 2022 6.020 6.460 5.950 6.400 84,648 +0.39(+6.49%)
Dec 31, 2021 6.030 6.257 5.930 6.010 159,281 -0.08(-1.31%)
Dec 30, 2021 6.000 6.360 6.000 6.090 119,266 +0.04(+0.66%)
Dec 29, 2021 6.050 6.330 5.920 6.050 113,563 -0.05(-0.82%)
Dec 28, 2021 6.390 6.480 5.880 6.100 209,089 -0.29(-4.54%)
Dec 27, 2021 6.740 6.840 6.350 6.390 103,797 -0.27(-4.05%)
Dec 23, 2021 6.640 6.820 6.570 6.660 95,675 +0.05(+0.76%)
Dec 22, 2021 6.430 6.806 6.240 6.610 104,469 +0.19(+2.96%)
Dec 21, 2021 6.770 6.905 6.350 6.420 213,647 -0.34(-5.03%)
Dec 20, 2021 7.030 7.062 6.750 6.760 41,948 -0.24(-3.43%)
Dec 17, 2021 6.680 7.170 6.560 7.000 158,613 +0.16(+2.34%)
Dec 16, 2021 6.980 6.980 6.580 6.840 134,161 +0.02(+0.29%)
Dec 15, 2021 6.420 6.960 6.100 6.820 302,772 +0.44(+6.90%)
Dec 14, 2021 6.880 7.020 6.270 6.380 205,473 -0.49(-7.13%)
Dec 13, 2021 7.050 7.380 6.535 6.870 192,510 +0.02(+0.29%)
Dec 10, 2021 6.890 7.050 6.740 6.850 58,734 +0.02(+0.29%)
Dec 09, 2021 7.280 7.427 6.830 6.830 118,210 -0.54(-7.33%)
Dec 08, 2021 7.050 7.500 6.885 7.370 96,249 +0.32(+4.54%)
Dec 07, 2021 6.560 7.210 6.560 7.050 85,856 +0.52(+7.96%)
Dec 06, 2021 6.380 6.700 6.259 6.530 110,405 +0.18(+2.83%)
Dec 03, 2021 6.680 6.690 6.100 6.350 237,389 -0.45(-6.62%)
Dec 02, 2021 6.890 6.950 6.500 6.800 149,816 -0.06(-0.87%)
Dec 01, 2021 7.240 7.346 6.690 6.860 89,989 -0.31(-4.32%)
Nov 30, 2021 6.930 7.240 6.910 7.170 174,379 +0.18(+2.58%)
Nov 29, 2021 7.340 7.380 6.990 6.990 104,759 -0.30(-4.12%)
Nov 26, 2021 7.290 7.390 7.200 7.290 61,552 -0.11(-1.49%)
Nov 24, 2021 7.250 7.480 7.200 7.400 98,199 +0.08(+1.09%)
Nov 23, 2021 7.500 7.550 7.050 7.320 163,933 -0.10(-1.35%)
Nov 22, 2021 7.590 7.670 7.380 7.420 137,988 -0.20(-2.62%)
Nov 19, 2021 7.740 7.910 7.550 7.620 114,404 -0.12(-1.55%)
Nov 18, 2021 7.760 7.750 7.700 7.740 115,439 -0.04(-0.51%)
Nov 17, 2021 8.000 8.000 7.700 7.780 92,031 -0.21(-2.63%)
Nov 16, 2021 8.190 8.240 7.790 7.990 133,583 -0.10(-1.24%)
Nov 15, 2021 7.870 8.250 7.702 8.090 317,575 +0.12(+1.51%)
Nov 12, 2021 8.000 8.220 7.750 7.970 79,079 +0.13(+1.66%)
Nov 11, 2021 7.700 8.000 7.686 7.840 79,708 +0.13(+1.69%)
Nov 10, 2021 7.990 7.700 7.710 115,515 -0.37(-4.58%)
Nov 09, 2021 8.300 8.410 8.010 8.080 79,240 -0.14(-1.70%)
Nov 08, 2021 8.260 8.530 8.180 8.220 71,155 -0.06(-0.72%)
Nov 05, 2021 8.400 8.600 8.010 8.280 119,330 -0.13(-1.55%)
Nov 04, 2021 9.140 9.210 8.320 8.410 229,048 -0.39(-4.43%)
Nov 03, 2021 8.460 9.100 8.460 8.800 168,993 +0.30(+3.53%)
Nov 02, 2021 8.210 8.520 8.100 8.500 143,656 +0.18(+2.16%)
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.