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 )

6.870 +0.310 (+4.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 17.89 18.60 16.80 17.29 641,363 +0.19(+1.11%)
Jul 30, 2020 17.10 17.40 15.30 17.10 632,872 -0.30(-1.72%)
Jul 29, 2020 18.10 18.83 16.80 17.40 1,031,090 -0.16(-0.92%)
Jul 28, 2020 17.70 18.45 16.32 17.56 1,207,489 -0.14(-0.78%)
Jul 27, 2020 18.30 19.47 17.10 17.70 1,859,914 +1.74(+10.92%)
Jul 24, 2020 14.70 16.19 14.14 15.96 794,703 +0.96(+6.38%)
Jul 23, 2020 14.40 15.60 14.10 15.00 436,261 +0.47(+3.26%)
Jul 22, 2020 17.40 17.40 13.50 14.53 1,203,327 -1.16(-7.42%)
Jul 21, 2020 17.10 19.17 15.13 15.69 2,179,114 +2.20(+16.30%)
Jul 20, 2020 12.90 13.80 12.30 13.49 951,324 +1.49(+12.42%)
Jul 17, 2020 11.25 12.93 10.80 12.00 771,780 +1.00(+9.08%)
Jul 16, 2020 10.76 11.22 10.35 11.00 237,331 +0.51(+4.83%)
Jul 15, 2020 10.50 10.80 10.35 10.49 180,828 +0.07(+0.69%)
Jul 14, 2020 10.79 10.79 9.900 10.42 194,717 -0.08(-0.77%)
Jul 13, 2020 11.10 11.27 10.41 10.50 323,203 -0.57(-5.12%)
Jul 10, 2020 11.07 11.40 10.80 11.07 240,060 +0.27(+2.50%)
Jul 09, 2020 11.25 11.31 10.59 10.80 223,433 +0.22(+2.04%)
Jul 08, 2020 11.70 11.70 10.41 10.58 337,046 -0.36(-3.32%)
Jul 07, 2020 10.59 11.39 10.56 10.95 415,000 +0.27(+2.53%)
Jul 06, 2020 9.585 12.00 9.570 10.68 662,566 +1.26(+13.34%)
Jul 02, 2020 9.954 10.02 9.231 9.420 331,193 -0.48(-4.85%)
Jul 01, 2020 9.930 10.47 9.450 9.900 317,317 -0.60(-5.71%)
Jun 30, 2020 10.50 10.50 9.900 10.50 453,910 -0.19(-1.80%)
Jun 29, 2020 10.90 11.10 10.05 10.69 323,896 -0.19(-1.71%)
Jun 26, 2020 11.40 11.58 10.50 10.88 478,986 -1.12(-9.35%)
Jun 25, 2020 11.70 12.00 11.10 12.00 427,531 -0.30(-2.44%)
Jun 24, 2020 12.60 12.68 11.40 12.30 450,180 -0.29(-2.31%)
Jun 23, 2020 13.86 14.64 12.00 12.59 1,233,103 -0.61(-4.61%)
Jun 22, 2020 11.70 13.20 11.40 13.20 803,645 +1.77(+15.52%)
Jun 19, 2020 11.38 11.43 10.62 11.43 909,526 +0.05(+0.42%)
Jun 18, 2020 11.25 11.38 10.38 11.38 594,548 -0.02(-0.18%)
Jun 17, 2020 9.900 11.40 9.900 11.40 1,960,286 -1.80(-13.64%)
Jun 16, 2020 13.20 13.50 12.60 13.20 630,668 +1.00(+8.24%)
Jun 15, 2020 12.53 12.60 12.00 12.20 598,751 -1.30(-9.67%)
Jun 12, 2020 13.20 13.80 12.00 13.50 537,830 +0.87(+6.91%)
Jun 11, 2020 12.00 13.50 12.00 12.63 838,137 -0.87(-6.47%)
Jun 10, 2020 17.10 18.60 12.00 13.50 3,351,452 +0.08(+0.58%)
Jun 09, 2020 10.12 15.90 9.897 13.42 3,202,466 +3.82(+39.81%)
Jun 08, 2020 9.900 10.77 9.300 9.600 993,508 +0.60(+6.67%)
Jun 05, 2020 10.80 11.10 8.799 9.000 1,512,180 +0.30(+3.45%)
Jun 04, 2020 8.400 9.600 7.560 8.700 2,721,621 +2.06(+30.98%)
Jun 03, 2020 6.585 6.810 6.348 6.642 225,566 +0.24(+3.70%)
Jun 02, 2020 6.300 6.480 6.186 6.405 136,110 +0.17(+2.74%)
Jun 01, 2020 6.570 6.570 6.165 6.234 118,896 -0.15(-2.30%)
May 29, 2020 6.150 6.525 6.045 6.381 255,746 +0.20(+3.25%)
May 28, 2020 6.000 6.270 5.925 6.180 217,208 +0.18(+3.00%)
May 27, 2020 6.300 6.300 5.700 6.000 178,251 +0.00(+0.00%)
May 26, 2020 5.700 6.300 5.700 6.000 207,892 +0.00(+0.00%)
May 22, 2020 6.000 6.135 5.655 6.000 189,913 +0.00(+0.00%)
May 21, 2020 5.700 6.600 5.400 6.000 443,896 +0.54(+9.95%)
May 20, 2020 5.430 5.487 5.370 5.457 162,167 +0.06(+1.17%)
May 19, 2020 5.460 5.469 5.334 5.394 150,080 +0.02(+0.45%)
May 18, 2020 5.490 5.490 5.316 5.370 167,023 +0.00(+0.00%)
May 15, 2020 5.340 5.400 5.223 5.370 112,550 -0.03(-0.56%)
May 14, 2020 5.400 5.400 5.100 5.400 112,509 +0.00(+0.00%)
May 13, 2020 5.580 5.649 5.250 5.400 143,515 -0.24(-4.20%)
May 12, 2020 5.700 5.700 5.511 5.637 176,766 -0.03(-0.58%)
May 11, 2020 5.622 5.787 5.400 5.670 331,234 +0.16(+2.83%)
May 08, 2020 5.550 5.604 5.250 5.514 184,470 +0.10(+1.88%)
May 07, 2020 5.400 5.541 5.250 5.412 142,706 +0.07(+1.35%)
May 06, 2020 5.400 5.400 5.256 5.340 110,741 -0.06(-1.11%)
May 05, 2020 5.478 5.514 5.310 5.400 161,802 -0.07(-1.32%)
May 04, 2020 5.400 5.580 5.280 5.472 182,308 +0.12(+2.24%)
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.