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:

Actinium Pharmaceuticals Inc (NY: ATNM )

7.830 USD -0.170 (-2.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 7.800 8.000 8.000 214,617 +0.26(+3.36%)
Oct 25, 2021 8.300 8.300 7.650 7.740 163,990 -0.51(-6.18%)
Oct 22, 2021 7.800 8.350 7.500 8.250 255,721 +0.38(+4.83%)
Oct 21, 2021 7.890 7.960 7.710 7.870 90,371 -0.10(-1.25%)
Oct 20, 2021 7.780 8.060 7.710 7.970 66,081 +0.12(+1.53%)
Oct 19, 2021 7.780 8.010 7.700 7.850 100,254 +0.05(+0.64%)
Oct 18, 2021 7.910 8.200 7.710 7.800 132,530 -0.24(-2.99%)
Oct 15, 2021 8.260 8.330 7.935 8.040 95,150 -0.16(-1.95%)
Oct 14, 2021 8.600 8.720 8.180 8.200 109,353 -0.29(-3.42%)
Oct 13, 2021 8.190 8.530 8.030 8.490 131,735 +0.42(+5.20%)
Oct 12, 2021 8.000 8.150 7.970 8.070 94,187 +0.04(+0.50%)
Oct 11, 2021 7.950 8.254 7.841 8.030 84,481 +0.02(+0.25%)
Oct 08, 2021 7.860 8.072 7.520 8.010 240,463 +0.16(+2.04%)
Oct 07, 2021 8.080 8.158 7.687 7.850 339,306 -0.30(-3.68%)
Oct 06, 2021 8.300 8.400 8.010 8.150 163,546 -0.19(-2.28%)
Oct 05, 2021 8.510 8.840 8.300 8.340 178,485 -0.13(-1.53%)
Oct 04, 2021 8.730 8.730 8.310 8.470 164,062 -0.11(-1.28%)
Oct 01, 2021 8.820 8.950 8.560 8.580 135,905 -0.28(-3.16%)
Sep 30, 2021 8.700 8.950 8.350 8.860 303,754 +0.11(+1.26%)
Sep 29, 2021 9.250 9.480 8.620 8.750 340,880 -0.50(-5.41%)
Sep 28, 2021 9.550 9.680 9.110 9.250 332,209 -0.41(-4.24%)
Sep 27, 2021 10.00 10.25 9.414 9.660 518,612 -0.01(-0.10%)
Sep 24, 2021 8.980 10.30 8.710 9.670 1,113,667 +0.74(+8.29%)
Sep 23, 2021 8.250 8.970 8.250 8.930 506,358 +0.69(+8.37%)
Sep 22, 2021 8.380 8.570 8.000 8.240 450,762 +0.14(+1.73%)
Sep 21, 2021 7.450 8.290 7.440 8.100 531,913 +0.70(+9.46%)
Sep 20, 2021 7.500 7.799 7.250 7.400 466,909 -0.43(-5.49%)
Sep 17, 2021 6.780 7.850 6.620 7.830 775,456 +1.15(+17.22%)
Sep 16, 2021 6.980 7.100 6.510 6.680 370,972 -0.15(-2.20%)
Sep 15, 2021 6.160 6.980 6.010 6.830 1,032,189 +1.07(+18.58%)
Sep 14, 2021 5.910 6.070 5.700 5.760 230,908 -0.16(-2.70%)
Sep 13, 2021 6.070 6.150 5.880 5.920 199,218 -0.10(-1.66%)
Sep 10, 2021 6.110 6.165 6.000 6.020 183,040 -0.10(-1.63%)
Sep 09, 2021 6.120 6.200 5.980 6.120 126,707 +0.03(+0.49%)
Sep 08, 2021 6.100 6.150 5.980 6.090 118,524 -0.04(-0.65%)
Sep 07, 2021 6.280 6.340 6.030 6.130 232,753 -0.22(-3.46%)
Sep 03, 2021 6.540 6.540 6.280 6.350 112,157 -0.12(-1.85%)
Sep 02, 2021 6.060 6.480 6.060 6.470 179,350 +0.40(+6.59%)
Sep 01, 2021 6.090 6.400 6.030 6.070 311,085 -0.01(-0.16%)
Aug 31, 2021 6.000 6.080 5.910 6.080 367,510 +0.08(+1.33%)
Aug 30, 2021 6.170 6.240 5.930 6.000 244,601 -0.06(-0.99%)
Aug 27, 2021 6.150 6.150 6.010 6.060 182,940 -0.01(-0.16%)
Aug 26, 2021 6.120 6.210 6.000 6.070 143,508 -0.05(-0.82%)
Aug 25, 2021 6.200 6.200 6.074 6.120 180,254 -0.05(-0.81%)
Aug 24, 2021 6.110 6.220 6.060 6.170 144,373 +0.01(+0.16%)
Aug 23, 2021 6.100 6.280 6.080 6.160 151,450 +0.13(+2.16%)
Aug 20, 2021 6.050 6.193 6.020 6.030 187,551 -0.01(-0.17%)
Aug 19, 2021 6.130 6.190 6.020 6.040 119,565 -0.16(-2.58%)
Aug 18, 2021 6.450 6.539 6.200 6.200 72,400 -0.23(-3.58%)
Aug 17, 2021 6.080 6.470 6.040 6.430 171,463 +0.39(+6.46%)
Aug 16, 2021 6.320 6.418 6.010 6.040 239,801 -0.28(-4.43%)
Aug 13, 2021 6.420 6.550 6.260 6.320 168,576 -0.08(-1.25%)
Aug 12, 2021 6.430 6.480 6.300 6.400 143,742 -0.09(-1.39%)
Aug 11, 2021 6.820 6.863 6.400 6.490 329,592 -0.32(-4.70%)
Aug 10, 2021 6.890 6.960 6.760 6.810 88,209 -0.12(-1.73%)
Aug 09, 2021 6.910 7.030 6.870 6.930 42,153 +0.01(+0.14%)
Aug 06, 2021 6.950 6.950 6.760 6.920 62,226 -0.02(-0.29%)
Aug 05, 2021 6.700 6.940 6.617 6.940 139,957 +0.30(+4.52%)
Aug 04, 2021 6.910 6.930 6.560 6.640 168,927 -0.27(-3.91%)
Aug 03, 2021 6.970 7.000 6.710 6.910 98,560 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.