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 (%)
May 31, 2019 8.964 9.750 8.625 9.750 148,773 +0.79(+8.77%)
May 30, 2019 8.970 9.123 8.610 8.964 20,808 +0.22(+2.50%)
May 29, 2019 9.267 9.267 8.550 8.745 32,941 -0.56(-5.97%)
May 28, 2019 9.000 9.300 8.700 9.300 60,214 +0.46(+5.26%)
May 24, 2019 8.550 9.000 8.400 8.835 28,396 +0.36(+4.25%)
May 23, 2019 8.625 8.904 8.400 8.475 18,882 -0.15(-1.74%)
May 22, 2019 9.090 9.090 8.430 8.625 22,643 -0.29(-3.23%)
May 21, 2019 9.000 9.150 8.700 8.913 26,191 -0.23(-2.56%)
May 20, 2019 9.390 9.438 8.400 9.147 70,607 -0.24(-2.59%)
May 17, 2019 8.550 9.600 8.100 9.390 146,263 +1.29(+15.97%)
May 16, 2019 8.130 8.337 7.848 8.097 36,882 +0.30(+3.81%)
May 15, 2019 8.100 8.304 7.734 7.800 39,789 -0.15(-1.85%)
May 14, 2019 8.100 8.430 7.800 7.947 49,637 -0.12(-1.52%)
May 13, 2019 8.100 8.400 7.860 8.070 48,905 -0.04(-0.44%)
May 10, 2019 8.235 8.571 7.875 8.106 45,920 -0.46(-5.43%)
May 09, 2019 8.778 9.111 8.250 8.571 36,963 -0.27(-3.05%)
May 08, 2019 9.150 9.150 8.685 8.841 22,810 -0.01(-0.10%)
May 07, 2019 9.000 9.147 8.700 8.850 26,870 +0.03(+0.34%)
May 06, 2019 9.000 9.237 8.700 8.820 30,219 +0.09(+1.00%)
May 03, 2019 9.300 9.600 8.733 8.733 55,230 -0.24(-2.64%)
May 02, 2019 9.000 9.150 8.850 8.970 22,953 +0.02(+0.27%)
May 01, 2019 9.300 9.300 8.850 8.946 20,511 -0.20(-2.23%)
Apr 30, 2019 9.150 9.153 8.685 9.150 21,952 +0.36(+4.10%)
Apr 29, 2019 9.150 9.315 8.775 8.790 41,910 +0.01(+0.17%)
Apr 26, 2019 8.700 8.850 8.130 8.775 44,706 +0.08(+0.86%)
Apr 25, 2019 9.300 9.300 8.700 8.700 54,005 -0.12(-1.36%)
Apr 24, 2019 9.600 9.600 8.565 8.820 67,879 -0.36(-3.92%)
Apr 23, 2019 9.600 9.600 8.889 9.180 121,825 +0.33(+3.73%)
Apr 22, 2019 9.297 9.330 8.640 8.850 114,502 -0.45(-4.84%)
Apr 18, 2019 9.990 10.14 8.655 9.300 674,930 -4.20(-31.11%)
Apr 17, 2019 15.00 15.00 13.50 13.50 40,523 -1.50(-10.02%)
Apr 16, 2019 14.70 15.30 14.47 15.00 17,552 +0.69(+4.84%)
Apr 15, 2019 16.12 16.20 14.16 14.31 43,974 -1.89(-11.67%)
Apr 12, 2019 16.15 16.45 15.93 16.20 8,530 +0.00(+0.00%)
Apr 11, 2019 16.81 17.10 16.20 16.20 9,868 -0.67(-3.98%)
Apr 10, 2019 18.00 18.00 16.50 16.87 17,186 -0.48(-2.78%)
Apr 09, 2019 16.80 18.00 16.48 17.36 22,113 +0.56(+3.32%)
Apr 08, 2019 16.20 17.10 14.10 16.80 21,599 +0.37(+2.26%)
Apr 05, 2019 16.74 17.01 16.20 16.43 10,243 -0.38(-2.23%)
Apr 04, 2019 17.40 17.40 16.20 16.80 10,602 -0.72(-4.11%)
Apr 03, 2019 17.40 17.52 16.20 17.52 30,740 -0.48(-2.67%)
Apr 02, 2019 18.30 18.30 16.20 18.00 36,551 +0.00(+0.00%)
Apr 01, 2019 15.00 18.30 15.00 18.00 65,938 +3.60(+25.00%)
Mar 29, 2019 14.10 15.00 13.77 14.40 20,056 +0.62(+4.46%)
Mar 28, 2019 14.10 14.35 13.76 13.79 14,088 -0.29(-2.05%)
Mar 27, 2019 14.40 15.06 13.93 14.07 22,873 -0.33(-2.27%)
Mar 26, 2019 15.00 15.08 14.37 14.40 17,338 +0.30(+2.13%)
Mar 25, 2019 14.70 15.00 13.20 14.10 41,383 -0.99(-6.56%)
Mar 22, 2019 15.00 15.90 14.70 15.09 28,296 -0.36(-2.33%)
Mar 21, 2019 16.20 16.20 15.36 15.45 24,290 -1.05(-6.36%)
Mar 20, 2019 16.80 17.21 16.20 16.50 38,656 -0.27(-1.61%)
Mar 19, 2019 17.40 17.40 16.57 16.77 20,730 -0.63(-3.62%)
Mar 18, 2019 18.00 18.57 17.13 17.40 13,622 -0.90(-4.92%)
Mar 15, 2019 18.60 18.60 17.10 18.30 20,366 +1.18(+6.87%)
Mar 14, 2019 17.70 18.57 16.54 17.12 15,214 -0.02(-0.11%)
Mar 13, 2019 16.50 17.34 16.40 17.14 14,194 -0.05(-0.30%)
Mar 12, 2019 17.64 17.64 16.80 17.19 11,969 +0.48(+2.87%)
Mar 11, 2019 16.80 17.40 16.20 16.71 29,449 -0.09(-0.52%)
Mar 08, 2019 18.72 18.72 16.72 16.80 20,353 -0.60(-3.45%)
Mar 07, 2019 18.00 18.59 17.10 17.40 11,152 -0.30(-1.69%)
Mar 06, 2019 18.18 18.60 17.57 17.70 28,987 -0.90(-4.84%)
Mar 05, 2019 18.90 18.90 18.00 18.60 15,837 +0.00(+0.00%)
Mar 04, 2019 18.00 19.50 17.70 18.60 29,249 +0.90(+5.08%)
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.