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 )

7.380 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.24 10.38 9.670 9.960 243,900 -0.24(-2.35%)
Oct 29, 2020 10.67 10.73 10.12 10.20 297,929 -0.51(-4.76%)
Oct 28, 2020 10.66 11.20 10.40 10.71 417,988 -0.31(-2.81%)
Oct 27, 2020 11.56 11.64 10.86 11.02 316,871 -0.45(-3.92%)
Oct 26, 2020 11.35 11.52 11.10 11.47 281,382 +0.19(+1.68%)
Oct 23, 2020 11.82 11.91 11.16 11.28 262,500 -0.54(-4.57%)
Oct 22, 2020 12.18 12.35 11.25 11.82 508,476 +0.04(+0.34%)
Oct 21, 2020 11.17 12.27 11.05 11.78 829,381 +0.83(+7.58%)
Oct 20, 2020 11.65 11.65 10.80 10.95 289,573 -0.62(-5.36%)
Oct 19, 2020 12.18 12.36 11.27 11.57 355,852 -0.41(-3.42%)
Oct 16, 2020 11.81 12.33 11.70 11.98 510,700 +0.38(+3.28%)
Oct 15, 2020 11.19 11.74 10.86 11.60 333,310 +0.52(+4.69%)
Oct 14, 2020 10.98 11.08 10.60 11.08 247,773 +0.52(+4.92%)
Oct 13, 2020 10.38 10.68 10.35 10.56 142,749 +0.08(+0.76%)
Oct 12, 2020 10.61 10.64 10.26 10.48 183,551 -0.06(-0.57%)
Oct 09, 2020 10.09 10.59 10.00 10.54 203,300 +0.39(+3.84%)
Oct 08, 2020 10.27 10.46 10.00 10.15 179,555 +0.12(+1.20%)
Oct 07, 2020 9.910 10.10 9.800 10.03 139,885 +0.14(+1.42%)
Oct 06, 2020 9.590 10.00 9.571 9.890 261,458 +0.29(+3.02%)
Oct 05, 2020 9.210 9.780 9.150 9.600 171,441 +0.42(+4.58%)
Oct 02, 2020 9.010 9.420 9.000 9.180 151,700 -0.16(-1.71%)
Oct 01, 2020 9.650 9.700 9.180 9.340 227,223 -0.35(-3.61%)
Sep 30, 2020 9.380 9.990 9.300 9.690 357,899 +0.35(+3.75%)
Sep 29, 2020 8.880 9.430 8.880 9.340 244,555 +0.57(+6.50%)
Sep 28, 2020 9.350 9.350 8.560 8.770 202,365 -0.44(-4.78%)
Sep 25, 2020 8.570 9.280 8.570 9.210 209,200 +0.65(+7.59%)
Sep 24, 2020 8.780 8.960 8.400 8.560 177,839 -0.35(-3.93%)
Sep 23, 2020 9.990 10.00 8.810 8.910 267,042 -0.92(-9.36%)
Sep 22, 2020 9.960 10.08 9.530 9.830 216,464 -0.04(-0.41%)
Sep 21, 2020 10.33 10.33 9.630 9.870 277,293 -0.46(-4.45%)
Sep 18, 2020 9.690 10.33 9.560 10.33 467,200 +0.76(+7.94%)
Sep 17, 2020 9.180 9.680 9.110 9.570 331,383 +0.28(+3.01%)
Sep 16, 2020 9.390 9.649 9.250 9.290 273,421 -0.12(-1.28%)
Sep 15, 2020 9.280 9.430 8.940 9.410 225,258 +0.18(+1.95%)
Sep 14, 2020 9.000 9.680 8.880 9.230 446,684 +0.71(+8.33%)
Sep 11, 2020 8.000 8.520 8.000 8.520 277,400 +0.48(+5.97%)
Sep 10, 2020 8.330 8.380 7.900 8.040 315,008 -0.27(-3.25%)
Sep 09, 2020 7.730 8.365 7.730 8.310 333,915 +0.58(+7.50%)
Sep 08, 2020 7.060 7.750 6.900 7.730 388,052 +0.34(+4.60%)
Sep 04, 2020 7.330 7.650 6.840 7.390 359,900 +0.13(+1.79%)
Sep 03, 2020 7.980 8.000 7.150 7.260 427,948 -0.74(-9.25%)
Sep 02, 2020 7.810 8.000 7.540 8.000 517,246 +0.00(+0.00%)
Sep 01, 2020 8.250 8.380 7.820 8.000 541,693 -0.31(-3.73%)
Aug 31, 2020 8.570 8.674 8.120 8.310 565,453 -0.22(-2.58%)
Aug 28, 2020 8.640 8.990 8.470 8.530 463,900 -0.22(-2.51%)
Aug 27, 2020 8.980 8.980 8.230 8.750 351,259 -0.18(-2.02%)
Aug 26, 2020 8.730 8.990 8.650 8.930 220,325 +0.03(+0.34%)
Aug 25, 2020 8.660 9.180 8.573 8.900 276,325 +0.04(+0.45%)
Aug 24, 2020 8.980 9.016 8.310 8.860 522,759 -0.42(-4.53%)
Aug 21, 2020 9.450 9.680 9.100 9.280 384,600 -0.40(-4.13%)
Aug 20, 2020 9.660 9.750 9.210 9.680 383,148 +0.05(+0.52%)
Aug 19, 2020 10.45 10.66 9.600 9.630 435,109 -0.73(-7.05%)
Aug 18, 2020 11.19 11.23 9.950 10.36 593,962 -0.45(-4.16%)
Aug 17, 2020 10.00 11.00 9.819 10.81 666,090 +0.99(+10.08%)
Aug 14, 2020 10.02 10.14 9.660 9.820 322,400 -0.09(-0.91%)
Aug 13, 2020 9.490 10.12 9.110 9.910 812,656 +0.36(+3.77%)
Aug 12, 2020 9.810 10.03 9.070 9.550 749,340 -0.11(-1.14%)
Aug 11, 2020 10.04 10.91 8.850 9.660 1,877,884 -2.04(-17.41%)
Aug 10, 2020 12.00 12.75 11.40 11.70 823,783 -1.06(-8.28%)
Aug 07, 2020 12.54 12.90 11.46 12.75 1,096,530 -0.15(-1.14%)
Aug 06, 2020 14.10 15.00 12.30 12.90 1,761,494 -4.09(-24.07%)
Aug 05, 2020 17.40 17.61 15.30 16.99 1,287,960 -0.71(-4.02%)
Aug 04, 2020 18.00 18.16 17.43 17.70 553,722 -0.30(-1.67%)
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.