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 )

7.755 +0.375 (+5.08%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 30, 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, 2020 7.665 7.800 7.200 7.527 50,496 -0.14(-1.80%)
Jan 30, 2020 8.100 8.100 7.635 7.665 47,078 -0.04(-0.54%)
Jan 29, 2020 8.400 8.430 7.500 7.707 103,517 -0.39(-4.85%)
Jan 28, 2020 7.500 8.400 7.500 8.100 158,391 +1.05(+14.89%)
Jan 27, 2020 7.500 7.503 6.600 7.050 67,205 -0.48(-6.37%)
Jan 24, 2020 7.509 7.800 7.497 7.530 44,433 +0.00(+0.04%)
Jan 23, 2020 7.500 8.079 7.500 7.527 56,280 -0.03(-0.40%)
Jan 22, 2020 7.800 7.920 7.500 7.557 85,702 -0.35(-4.40%)
Jan 21, 2020 8.100 8.340 7.800 7.905 82,667 -0.32(-3.83%)
Jan 17, 2020 8.340 8.472 7.977 8.220 107,230 -0.18(-2.14%)
Jan 16, 2020 7.800 8.700 7.500 8.400 133,588 +0.90(+12.00%)
Jan 15, 2020 8.400 8.400 7.500 7.500 168,889 -0.77(-9.26%)
Jan 14, 2020 9.000 9.000 8.100 8.265 304,215 +0.04(+0.55%)
Jan 13, 2020 8.100 8.760 7.950 8.220 671,451 +0.72(+9.60%)
Jan 10, 2020 7.500 7.800 6.900 7.500 60,700 -0.07(-0.87%)
Jan 09, 2020 7.200 7.800 7.140 7.566 95,083 +0.43(+5.97%)
Jan 08, 2020 7.200 7.206 6.897 7.140 50,366 -0.06(-0.83%)
Jan 07, 2020 7.200 7.500 7.200 7.200 79,819 +0.19(+2.65%)
Jan 06, 2020 7.200 7.440 6.870 7.014 60,118 -0.19(-2.58%)
Jan 03, 2020 7.200 7.410 6.900 7.200 84,110 +0.07(+1.01%)
Jan 02, 2020 6.822 7.170 6.600 7.128 105,441 +0.60(+9.14%)
Dec 31, 2019 6.900 6.900 6.348 6.531 50,636 -0.27(-4.01%)
Dec 30, 2019 6.870 6.870 6.540 6.804 54,232 +0.23(+3.56%)
Dec 27, 2019 6.942 7.068 6.567 6.570 42,043 -0.36(-5.19%)
Dec 26, 2019 6.600 7.101 6.600 6.930 100,198 +0.36(+5.53%)
Dec 24, 2019 6.075 6.600 6.075 6.567 65,423 +0.49(+8.05%)
Dec 23, 2019 6.000 6.120 6.000 6.078 60,871 +0.03(+0.45%)
Dec 20, 2019 6.090 6.090 6.000 6.051 49,163 -0.04(-0.59%)
Dec 19, 2019 6.207 6.207 6.000 6.087 29,871 +0.04(+0.69%)
Dec 18, 2019 6.165 6.300 6.000 6.045 56,773 -0.14(-2.28%)
Dec 17, 2019 6.450 6.450 6.060 6.186 56,977 -0.29(-4.54%)
Dec 16, 2019 6.285 6.600 6.198 6.480 62,431 +0.30(+4.85%)
Dec 13, 2019 6.750 6.750 6.045 6.180 41,916 +0.08(+1.33%)
Dec 12, 2019 6.333 6.420 6.015 6.099 75,968 -0.20(-3.19%)
Dec 11, 2019 6.300 6.600 6.300 6.300 63,417 -0.16(-2.42%)
Dec 10, 2019 6.780 6.888 6.300 6.456 139,846 -0.58(-8.27%)
Dec 09, 2019 7.800 7.830 6.750 7.038 207,555 -0.74(-9.56%)
Dec 06, 2019 7.500 7.890 7.206 7.782 157,036 +0.58(+8.08%)
Dec 05, 2019 8.100 8.100 7.200 7.200 103,803 -0.45(-5.88%)
Dec 04, 2019 8.400 8.400 7.530 7.650 109,905 -0.45(-5.56%)
Dec 03, 2019 9.000 9.300 8.100 8.100 199,798 -0.30(-3.61%)
Dec 02, 2019 8.400 8.700 8.040 8.403 268,627 +0.30(+3.74%)
Nov 29, 2019 7.200 8.220 7.053 8.100 183,436 +1.26(+18.42%)
Nov 27, 2019 6.600 6.900 6.300 6.840 133,783 +0.52(+8.21%)
Nov 26, 2019 6.300 6.462 6.195 6.321 37,966 -0.12(-1.82%)
Nov 25, 2019 6.600 6.600 6.210 6.438 34,461 +0.01(+0.23%)
Nov 22, 2019 6.750 6.900 6.150 6.423 39,910 -0.01(-0.19%)
Nov 21, 2019 6.300 6.600 6.300 6.435 26,128 +0.43(+7.25%)
Nov 20, 2019 7.500 7.500 6.000 6.000 45,445 -0.13(-2.06%)
Nov 19, 2019 6.300 6.450 6.000 6.126 53,625 -0.20(-3.18%)
Nov 18, 2019 6.300 6.624 6.150 6.327 98,964 -1.12(-14.99%)
Nov 15, 2019 7.500 7.737 7.200 7.443 20,343 -0.06(-0.76%)
Nov 14, 2019 7.326 7.749 7.281 7.500 9,673 +0.05(+0.68%)
Nov 13, 2019 7.935 7.938 7.446 7.449 27,384 -0.35(-4.50%)
Nov 12, 2019 7.500 8.100 7.500 7.800 20,606 +0.30(+4.00%)
Nov 11, 2019 7.800 8.100 7.500 7.500 38,897 -0.24(-3.06%)
Nov 08, 2019 8.100 8.100 7.731 7.737 23,453 -0.36(-4.48%)
Nov 07, 2019 8.100 8.400 7.875 8.100 18,116 -0.03(-0.33%)
Nov 06, 2019 8.100 8.592 7.890 8.127 30,722 +0.17(+2.11%)
Nov 05, 2019 9.000 9.000 7.710 7.959 48,824 -0.47(-5.62%)
Nov 04, 2019 8.250 8.700 8.025 8.433 81,771 +0.57(+7.29%)
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.