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 )

8.560 -0.250 (-2.84%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 8, 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 (%)
Mar 31, 2015 75.60 75.60 72.00 74.10 10,583 -1.50(-1.98%)
Mar 30, 2015 77.70 82.20 75.00 75.60 5,766 -0.90(-1.18%)
Mar 27, 2015 79.50 81.00 75.00 76.50 6,030 -2.70(-3.41%)
Mar 26, 2015 84.90 86.52 76.20 79.20 15,247 -6.90(-8.01%)
Mar 25, 2015 84.60 92.70 84.00 86.10 16,552 +2.10(+2.50%)
Mar 24, 2015 85.80 88.50 81.36 84.00 8,371 +3.00(+3.70%)
Mar 23, 2015 90.30 90.30 80.70 81.00 8,129 -5.10(-5.92%)
Mar 20, 2015 85.20 87.30 77.10 86.10 19,552 +2.40(+2.87%)
Mar 19, 2015 89.10 91.80 83.10 83.70 16,181 -5.40(-6.06%)
Mar 18, 2015 100.50 100.50 85.50 89.10 42,747 -1.80(-1.98%)
Mar 17, 2015 78.30 93.00 73.50 90.90 33,034 +17.40(+23.67%)
Mar 16, 2015 81.00 82.50 72.30 73.50 16,277 -6.60(-8.24%)
Mar 13, 2015 84.60 85.80 79.50 80.10 6,772 -4.50(-5.32%)
Mar 12, 2015 84.90 87.34 79.50 84.60 7,227 -0.60(-0.70%)
Mar 11, 2015 89.10 90.60 84.90 85.20 6,554 -3.30(-3.73%)
Mar 10, 2015 87.90 90.00 86.10 88.50 3,387 +1.20(+1.37%)
Mar 09, 2015 89.10 90.00 84.90 87.30 5,019 -1.20(-1.36%)
Mar 06, 2015 90.00 91.20 85.50 88.50 5,543 -2.70(-2.96%)
Mar 05, 2015 90.00 91.50 87.00 91.20 8,370 +1.20(+1.33%)
Mar 04, 2015 90.60 91.50 84.30 90.00 23,542 +1.80(+2.04%)
Mar 03, 2015 93.60 93.72 86.70 88.20 10,936 -4.80(-5.16%)
Mar 02, 2015 94.80 96.90 90.30 93.00 12,337 -0.60(-0.64%)
Feb 27, 2015 102.90 105.00 93.60 93.60 28,951 -8.10(-7.96%)
Feb 26, 2015 102.30 104.70 99.00 101.70 9,695 -0.60(-0.59%)
Feb 25, 2015 108.00 108.90 100.80 102.30 8,672 -2.70(-2.57%)
Feb 24, 2015 105.30 112.80 100.50 105.00 11,724 +0.00(+0.00%)
Feb 23, 2015 107.40 109.20 102.90 105.00 8,358 -0.30(-0.28%)
Feb 20, 2015 105.00 108.90 103.20 105.30 7,466 +0.30(+0.29%)
Feb 19, 2015 107.70 108.00 105.00 105.00 4,071 -2.40(-2.23%)
Feb 18, 2015 111.00 111.60 105.60 107.40 5,330 -4.20(-3.76%)
Feb 17, 2015 109.20 113.40 107.10 111.60 6,056 +3.60(+3.33%)
Feb 13, 2015 119.40 108.00 108.00 108.00 10,873 -8.70(-7.46%)
Feb 12, 2015 108.90 116.70 108.00 116.70 8,153 +9.60(+8.96%)
Feb 11, 2015 105.00 110.10 105.00 107.10 11,305 +1.50(+1.42%)
Feb 10, 2015 113.70 115.50 102.00 105.60 18,959 -7.50(-6.63%)
Feb 09, 2015 117.00 118.50 113.10 113.10 12,691 +0.00(+0.00%)
Feb 06, 2015 129.00 129.00 108.30 113.10 39,650 -36.60(-24.45%)
Feb 05, 2015 140.10 149.70 140.10 149.70 2,656 +9.60(+6.85%)
Feb 04, 2015 152.10 152.10 139.80 140.10 4,321 -12.00(-7.89%)
Feb 03, 2015 161.10 162.30 147.60 152.10 2,484 -9.30(-5.76%)
Feb 02, 2015 162.30 165.15 151.80 161.40 4,207 -0.30(-0.19%)
Jan 30, 2015 167.70 171.60 159.90 161.70 2,625 -7.50(-4.43%)
Jan 29, 2015 172.80 173.70 162.00 169.20 2,151 -2.70(-1.57%)
Jan 28, 2015 168.00 182.85 168.00 171.90 5,424 +5.70(+3.43%)
Jan 27, 2015 182.40 183.90 165.00 166.20 7,298 -15.90(-8.73%)
Jan 26, 2015 161.40 187.50 156.30 182.10 10,477 +27.30(+17.64%)
Jan 23, 2015 142.80 162.28 134.34 154.80 10,475 +12.90(+9.09%)
Jan 22, 2015 136.50 143.70 131.40 141.90 3,518 +7.50(+5.58%)
Jan 21, 2015 137.70 138.30 130.20 134.40 4,184 -2.40(-1.75%)
Jan 20, 2015 148.50 156.00 135.00 136.80 4,434 -6.60(-4.60%)
Jan 16, 2015 137.10 146.10 137.10 143.40 3,790 +6.30(+4.60%)
Jan 15, 2015 154.50 154.50 133.57 137.10 7,112 -19.20(-12.28%)
Jan 14, 2015 158.10 159.00 150.30 156.30 3,087 -1.50(-0.95%)
Jan 13, 2015 157.20 165.30 151.50 157.80 3,307 +2.70(+1.74%)
Jan 12, 2015 164.40 166.20 153.60 155.10 2,178 -8.70(-5.31%)
Jan 09, 2015 175.50 176.10 157.50 163.80 2,711 -9.30(-5.37%)
Jan 08, 2015 167.10 173.40 161.70 173.10 2,937 +8.40(+5.10%)
Jan 07, 2015 176.10 176.10 162.30 164.70 3,159 -7.80(-4.52%)
Jan 06, 2015 178.80 185.70 172.50 172.50 2,092 -4.50(-2.54%)
Jan 05, 2015 176.40 187.20 176.10 177.00 3,610 +1.20(+0.68%)
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.