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 )

8.670 -0.230 (-2.58%)
Streaming Delayed Price Updated: 2:41 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 (%)
Dec 31, 2019 6.900 6.900 6.348 6.531 50,636 -0.27(-4.01%)
Dec 30, 2019 6.870 6.870 6.540 6.804 54,232 +0.23(+3.56%)
Dec 27, 2019 6.942 7.068 6.567 6.570 42,043 -0.36(-5.19%)
Dec 26, 2019 6.600 7.101 6.600 6.930 100,198 +0.36(+5.53%)
Dec 24, 2019 6.075 6.600 6.075 6.567 65,423 +0.49(+8.05%)
Dec 23, 2019 6.000 6.120 6.000 6.078 60,871 +0.03(+0.45%)
Dec 20, 2019 6.090 6.090 6.000 6.051 49,163 -0.04(-0.59%)
Dec 19, 2019 6.207 6.207 6.000 6.087 29,871 +0.04(+0.69%)
Dec 18, 2019 6.165 6.300 6.000 6.045 56,773 -0.14(-2.28%)
Dec 17, 2019 6.450 6.450 6.060 6.186 56,977 -0.29(-4.54%)
Dec 16, 2019 6.285 6.600 6.198 6.480 62,431 +0.30(+4.85%)
Dec 13, 2019 6.750 6.750 6.045 6.180 41,916 +0.08(+1.33%)
Dec 12, 2019 6.333 6.420 6.015 6.099 75,968 -0.20(-3.19%)
Dec 11, 2019 6.300 6.600 6.300 6.300 63,417 -0.16(-2.42%)
Dec 10, 2019 6.780 6.888 6.300 6.456 139,846 -0.58(-8.27%)
Dec 09, 2019 7.800 7.830 6.750 7.038 207,555 -0.74(-9.56%)
Dec 06, 2019 7.500 7.890 7.206 7.782 157,036 +0.58(+8.08%)
Dec 05, 2019 8.100 8.100 7.200 7.200 103,803 -0.45(-5.88%)
Dec 04, 2019 8.400 8.400 7.530 7.650 109,905 -0.45(-5.56%)
Dec 03, 2019 9.000 9.300 8.100 8.100 199,798 -0.30(-3.61%)
Dec 02, 2019 8.400 8.700 8.040 8.403 268,627 +0.30(+3.74%)
Nov 29, 2019 7.200 8.220 7.053 8.100 183,436 +1.26(+18.42%)
Nov 27, 2019 6.600 6.900 6.300 6.840 133,783 +0.52(+8.21%)
Nov 26, 2019 6.300 6.462 6.195 6.321 37,966 -0.12(-1.82%)
Nov 25, 2019 6.600 6.600 6.210 6.438 34,461 +0.01(+0.23%)
Nov 22, 2019 6.750 6.900 6.150 6.423 39,910 -0.01(-0.19%)
Nov 21, 2019 6.300 6.600 6.300 6.435 26,128 +0.43(+7.25%)
Nov 20, 2019 7.500 7.500 6.000 6.000 45,445 -0.13(-2.06%)
Nov 19, 2019 6.300 6.450 6.000 6.126 53,625 -0.20(-3.18%)
Nov 18, 2019 6.300 6.624 6.150 6.327 98,964 -1.12(-14.99%)
Nov 15, 2019 7.500 7.737 7.200 7.443 20,343 -0.06(-0.76%)
Nov 14, 2019 7.326 7.749 7.281 7.500 9,673 +0.05(+0.68%)
Nov 13, 2019 7.935 7.938 7.446 7.449 27,384 -0.35(-4.50%)
Nov 12, 2019 7.500 8.100 7.500 7.800 20,606 +0.30(+4.00%)
Nov 11, 2019 7.800 8.100 7.500 7.500 38,897 -0.24(-3.06%)
Nov 08, 2019 8.100 8.100 7.731 7.737 23,453 -0.36(-4.48%)
Nov 07, 2019 8.100 8.400 7.875 8.100 18,116 -0.03(-0.33%)
Nov 06, 2019 8.100 8.592 7.890 8.127 30,722 +0.17(+2.11%)
Nov 05, 2019 9.000 9.000 7.710 7.959 48,824 -0.47(-5.62%)
Nov 04, 2019 8.250 8.700 8.025 8.433 81,771 +0.57(+7.29%)
Nov 01, 2019 7.620 8.700 7.485 7.860 93,066 +0.38(+5.01%)
Oct 31, 2019 8.025 8.025 7.200 7.485 71,798 +0.37(+5.14%)
Oct 30, 2019 6.900 7.341 6.750 7.119 58,614 -0.02(-0.29%)
Oct 29, 2019 6.900 7.320 6.540 7.140 140,379 -0.33(-4.42%)
Oct 28, 2019 9.000 9.600 7.002 7.470 489,160 -3.10(-29.36%)
Oct 25, 2019 12.30 12.30 9.711 10.57 456,296 +1.29(+13.93%)
Oct 24, 2019 6.600 10.50 6.600 9.282 698,252 +2.76(+42.38%)
Oct 23, 2019 6.600 6.675 6.174 6.519 10,049 +0.22(+3.48%)
Oct 22, 2019 6.303 6.450 6.000 6.300 7,284 -0.04(-0.62%)
Oct 21, 2019 6.750 6.750 6.003 6.339 11,451 -0.02(-0.33%)
Oct 18, 2019 5.970 6.447 5.970 6.360 16,073 +0.36(+5.95%)
Oct 17, 2019 6.300 6.450 6.003 6.003 13,468 -0.15(-2.44%)
Oct 16, 2019 6.000 6.450 5.913 6.153 11,770 +0.25(+4.16%)
Oct 15, 2019 5.916 5.997 5.742 5.907 13,252 -0.03(-0.51%)
Oct 14, 2019 5.997 6.000 5.730 5.937 3,757 +0.01(+0.20%)
Oct 11, 2019 5.700 6.000 5.700 5.925 21,603 +0.03(+0.56%)
Oct 10, 2019 6.300 6.300 5.715 5.892 23,387 -0.13(-2.14%)
Oct 09, 2019 6.018 6.300 6.000 6.021 11,198 -0.01(-0.15%)
Oct 08, 2019 6.450 6.555 6.000 6.030 16,743 -0.35(-5.46%)
Oct 07, 2019 6.360 6.597 6.321 6.378 6,932 +0.06(+0.90%)
Oct 04, 2019 6.600 6.600 6.240 6.321 9,573 -0.15(-2.27%)
Oct 03, 2019 6.546 6.843 6.300 6.468 10,231 -0.13(-2.00%)
Oct 02, 2019 6.600 6.900 6.300 6.600 9,677 +0.02(+0.36%)
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.