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 )

9.794 -0.056 (-0.56%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 17, 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 (%)
May 31, 2022 5.630 5.630 5.395 5.520 140,578 -0.11(-1.95%)
May 27, 2022 5.500 5.630 5.320 5.630 219,930 +0.13(+2.36%)
May 26, 2022 5.550 5.743 5.450 5.500 192,180 -0.06(-1.08%)
May 25, 2022 5.570 5.637 5.410 5.560 140,389 -0.01(-0.18%)
May 24, 2022 5.820 5.890 5.519 5.570 179,026 -0.35(-5.91%)
May 23, 2022 6.110 6.110 5.836 5.920 117,598 -0.13(-2.15%)
May 20, 2022 6.120 6.180 5.770 6.050 228,990 -0.03(-0.49%)
May 19, 2022 5.920 6.340 5.920 6.080 202,675 +0.05(+0.83%)
May 18, 2022 6.170 6.241 5.900 6.030 132,246 -0.17(-2.74%)
May 17, 2022 5.880 6.270 5.770 6.200 260,958 +0.46(+8.01%)
May 16, 2022 5.410 6.000 5.380 5.740 238,916 -0.01(-0.17%)
May 13, 2022 5.630 5.830 5.320 5.750 548,596 +0.24(+4.36%)
May 12, 2022 5.220 5.550 5.140 5.510 467,711 +0.36(+6.99%)
May 11, 2022 5.350 5.450 5.090 5.150 350,584 -0.23(-4.28%)
May 10, 2022 5.590 5.730 5.210 5.380 451,790 -0.14(-2.54%)
May 09, 2022 5.670 5.815 5.430 5.520 420,738 -0.20(-3.50%)
May 06, 2022 5.990 6.100 5.700 5.720 260,711 -0.29(-4.83%)
May 05, 2022 6.130 6.162 5.870 6.010 244,729 -0.28(-4.45%)
May 04, 2022 6.400 6.400 5.980 6.290 175,074 -0.11(-1.72%)
May 03, 2022 6.040 6.440 5.870 6.400 248,232 +0.35(+5.79%)
May 02, 2022 5.900 6.190 5.811 6.050 275,124 +0.07(+1.17%)
Apr 29, 2022 5.930 6.330 5.900 5.980 302,248 +0.07(+1.18%)
Apr 28, 2022 6.130 6.230 5.610 5.910 561,976 -0.22(-3.59%)
Apr 27, 2022 6.260 6.425 6.030 6.130 412,722 -0.15(-2.39%)
Apr 26, 2022 6.860 6.910 6.220 6.280 487,685 -0.67(-9.64%)
Apr 25, 2022 6.810 7.030 6.680 6.950 441,528 +0.09(+1.31%)
Apr 22, 2022 6.610 6.940 6.420 6.860 449,215 +0.28(+4.26%)
Apr 21, 2022 7.110 7.240 6.450 6.580 1,562,677 -0.53(-7.45%)
Apr 20, 2022 7.020 7.310 6.710 7.110 855,766 +0.06(+0.85%)
Apr 19, 2022 6.710 7.470 6.670 7.050 2,228,460 +0.43(+6.50%)
Apr 18, 2022 6.650 6.760 6.400 6.620 698,590 -0.18(-2.65%)
Apr 14, 2022 7.000 7.340 6.500 6.800 2,278,907 -0.17(-2.44%)
Apr 13, 2022 6.430 7.280 6.190 6.970 4,043,140 +0.41(+6.25%)
Apr 12, 2022 6.590 7.490 5.770 6.560 33,334,530 +1.27(+24.01%)
Apr 11, 2022 5.400 5.490 5.090 5.290 110,045 +0.09(+1.73%)
Apr 08, 2022 5.100 5.266 5.090 5.200 41,133 +0.05(+0.97%)
Apr 07, 2022 5.240 5.350 5.075 5.150 75,714 -0.09(-1.72%)
Apr 06, 2022 5.080 5.330 5.050 5.240 91,785 +0.10(+1.95%)
Apr 05, 2022 5.260 5.350 5.130 5.140 41,043 -0.16(-3.02%)
Apr 04, 2022 5.170 5.390 5.170 5.300 54,641 +0.17(+3.31%)
Apr 01, 2022 5.110 5.246 5.020 5.130 39,205 +0.02(+0.39%)
Mar 31, 2022 5.080 5.370 5.080 5.110 84,919 +0.01(+0.20%)
Mar 30, 2022 5.080 5.240 5.020 5.100 53,118 +0.07(+1.39%)
Mar 29, 2022 5.000 5.180 4.990 5.030 73,911 +0.09(+1.82%)
Mar 28, 2022 5.060 5.150 4.840 4.940 76,298 -0.15(-2.95%)
Mar 25, 2022 5.120 5.140 4.997 5.090 45,840 +0.04(+0.79%)
Mar 24, 2022 4.930 5.100 4.930 5.050 30,954 +0.14(+2.85%)
Mar 23, 2022 5.180 5.180 4.900 4.910 146,364 -0.26(-5.03%)
Mar 22, 2022 5.060 5.280 5.027 5.170 69,067 +0.12(+2.38%)
Mar 21, 2022 5.100 5.100 4.958 5.050 37,217 -0.04(-0.79%)
Mar 18, 2022 5.180 5.300 4.950 5.090 100,401 -0.15(-2.86%)
Mar 17, 2022 4.840 5.280 4.840 5.240 104,682 +0.43(+8.94%)
Mar 16, 2022 4.790 4.900 4.700 4.810 73,235 +0.18(+3.89%)
Mar 15, 2022 4.580 4.755 4.410 4.630 105,909 +0.06(+1.31%)
Mar 14, 2022 4.800 4.820 4.410 4.570 259,644 -0.23(-4.79%)
Mar 11, 2022 4.940 5.055 4.790 4.800 64,756 -0.16(-3.23%)
Mar 10, 2022 5.100 5.100 4.860 4.960 43,357 -0.08(-1.59%)
Mar 09, 2022 5.000 5.090 4.920 5.040 116,917 +0.24(+5.00%)
Mar 08, 2022 4.880 5.060 4.720 4.800 59,079 -0.07(-1.44%)
Mar 07, 2022 4.990 5.075 4.795 4.870 190,708 -0.10(-2.01%)
Mar 04, 2022 5.040 5.240 4.950 4.970 84,258 -0.11(-2.17%)
Mar 03, 2022 5.240 5.340 5.040 5.080 52,719 -0.18(-3.42%)
Mar 02, 2022 5.320 5.390 5.250 5.260 51,708 -0.07(-1.31%)
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.