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 )

7.080 +0.120 (+1.72%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 24, 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 (%)
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%)
Aug 02, 2021 6.660 6.910 6.650 6.910 79,894 +0.25(+3.75%)
Jul 30, 2021 6.800 6.857 6.620 6.660 85,549 -0.11(-1.62%)
Jul 29, 2021 7.010 7.070 6.760 6.770 113,538 -0.20(-2.87%)
Jul 28, 2021 6.720 6.970 6.700 6.970 94,544 +0.21(+3.11%)
Jul 27, 2021 6.810 6.900 6.650 6.760 92,736 -0.12(-1.74%)
Jul 26, 2021 7.050 7.110 6.760 6.880 182,121 -0.19(-2.69%)
Jul 23, 2021 7.250 7.300 6.950 7.070 109,877 -0.24(-3.28%)
Jul 22, 2021 7.580 7.580 7.140 7.310 155,801 +0.09(+1.25%)
Jul 21, 2021 7.000 7.240 6.950 7.220 109,330 +0.20(+2.85%)
Jul 20, 2021 7.010 7.120 6.980 7.020 95,458 -0.05(-0.71%)
Jul 19, 2021 7.160 7.165 6.800 7.070 149,352 -0.11(-1.53%)
Jul 16, 2021 6.950 7.379 6.841 7.180 163,535 +0.34(+4.97%)
Jul 15, 2021 6.780 6.880 6.620 6.840 182,625 +0.06(+0.88%)
Jul 14, 2021 6.960 7.080 6.763 6.780 127,141 -0.20(-2.87%)
Jul 13, 2021 7.160 7.296 6.950 6.980 189,915 -0.26(-3.59%)
Jul 12, 2021 7.360 7.360 7.170 7.240 231,114 -0.02(-0.28%)
Jul 09, 2021 7.240 7.390 7.150 7.260 129,074 +0.05(+0.69%)
Jul 08, 2021 7.050 7.290 7.050 7.210 123,981 +0.01(+0.14%)
Jul 07, 2021 7.500 7.510 7.160 7.200 156,831 -0.26(-3.49%)
Jul 06, 2021 7.650 7.660 7.420 7.460 143,059 -0.21(-2.74%)
Jul 02, 2021 7.730 7.802 7.605 7.670 105,339 -0.07(-0.90%)
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.