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 )

7.940 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.340 8.530 8.010 8.160 574,818 +0.63(+8.37%)
May 27, 2021 7.530 7.710 7.410 7.530 157,608 +0.09(+1.21%)
May 26, 2021 7.340 7.560 7.260 7.440 121,579 +0.07(+0.95%)
May 25, 2021 7.530 7.570 7.310 7.370 112,052 -0.17(-2.25%)
May 24, 2021 8.040 8.100 7.530 7.540 138,750 -0.50(-6.22%)
May 21, 2021 7.940 8.180 7.760 8.040 152,156 +0.17(+2.16%)
May 20, 2021 7.490 7.880 7.410 7.870 104,807 +0.39(+5.21%)
May 19, 2021 7.600 7.641 7.330 7.480 119,515 -0.17(-2.22%)
May 18, 2021 7.490 7.790 7.350 7.650 119,468 +0.19(+2.55%)
May 17, 2021 7.100 7.500 7.090 7.460 150,487 +0.37(+5.22%)
May 14, 2021 7.050 7.240 7.020 7.090 115,870 +0.08(+1.14%)
May 13, 2021 7.240 7.280 6.920 7.010 178,825 -0.17(-2.37%)
May 12, 2021 7.040 7.350 7.030 7.180 120,831 +0.16(+2.28%)
May 11, 2021 7.110 7.260 7.000 7.020 221,268 -0.30(-4.10%)
May 10, 2021 7.340 7.400 7.140 7.320 84,457 +0.03(+0.41%)
May 07, 2021 7.300 7.420 7.190 7.290 99,396 +0.03(+0.41%)
May 06, 2021 7.430 7.480 7.160 7.260 148,378 -0.19(-2.55%)
May 05, 2021 7.350 7.570 7.310 7.450 118,983 +0.17(+2.34%)
May 04, 2021 7.670 7.670 7.270 7.280 161,526 -0.42(-5.45%)
May 03, 2021 7.660 7.820 7.520 7.700 147,548 +0.04(+0.52%)
Apr 30, 2021 7.710 7.970 7.600 7.660 118,800 -0.16(-2.05%)
Apr 29, 2021 8.120 8.145 7.629 7.820 168,330 -0.29(-3.58%)
Apr 28, 2021 7.850 8.180 7.790 8.110 169,237 +0.26(+3.31%)
Apr 27, 2021 7.920 8.000 7.820 7.850 113,848 -0.01(-0.13%)
Apr 26, 2021 7.850 7.930 7.720 7.860 157,361 +0.03(+0.38%)
Apr 23, 2021 7.580 7.840 7.540 7.830 143,600 +0.30(+3.98%)
Apr 22, 2021 7.540 7.700 7.450 7.530 122,911 -0.04(-0.53%)
Apr 21, 2021 7.100 7.640 7.091 7.570 169,947 +0.43(+6.02%)
Apr 20, 2021 7.320 7.450 7.140 7.140 268,426 -0.22(-2.99%)
Apr 19, 2021 7.390 7.470 7.270 7.360 209,735 -0.10(-1.34%)
Apr 16, 2021 7.580 7.610 7.370 7.460 185,400 -0.11(-1.45%)
Apr 15, 2021 7.750 7.810 7.530 7.570 128,236 -0.23(-2.95%)
Apr 14, 2021 7.600 7.880 7.550 7.800 179,018 +0.22(+2.90%)
Apr 13, 2021 7.770 7.870 7.520 7.580 460,706 -0.18(-2.32%)
Apr 12, 2021 7.780 8.040 7.650 7.760 407,504 -0.37(-4.55%)
Apr 09, 2021 8.170 8.260 7.974 8.130 185,600 -0.04(-0.49%)
Apr 08, 2021 8.390 8.390 8.080 8.170 258,515 -0.12(-1.45%)
Apr 07, 2021 8.310 8.390 8.200 8.290 245,887 +0.05(+0.61%)
Apr 06, 2021 8.180 8.370 8.010 8.240 352,556 +0.12(+1.48%)
Apr 05, 2021 8.250 8.280 8.000 8.120 172,327 +0.06(+0.74%)
Apr 01, 2021 7.690 8.100 7.620 8.060 518,100 +0.44(+5.77%)
Mar 31, 2021 7.800 7.800 7.590 7.620 214,654 -0.04(-0.52%)
Mar 30, 2021 8.060 8.060 7.600 7.660 402,448 -0.24(-3.04%)
Mar 29, 2021 8.400 8.400 7.850 7.900 323,602 -0.51(-6.06%)
Mar 26, 2021 8.520 8.588 8.060 8.410 390,900 -0.06(-0.71%)
Mar 25, 2021 8.500 8.800 8.380 8.470 460,849 +0.17(+2.05%)
Mar 24, 2021 8.580 8.920 8.200 8.300 616,076 -0.13(-1.54%)
Mar 23, 2021 8.650 8.780 8.220 8.430 262,983 -0.33(-3.77%)
Mar 22, 2021 8.900 8.949 8.590 8.760 205,370 -0.10(-1.13%)
Mar 19, 2021 8.990 9.000 8.670 8.860 191,200 -0.10(-1.12%)
Mar 18, 2021 8.910 9.092 8.860 8.960 225,779 -0.07(-0.78%)
Mar 17, 2021 8.810 9.220 8.690 9.030 137,352 +0.06(+0.67%)
Mar 16, 2021 9.100 9.200 8.710 8.970 248,808 -0.09(-0.99%)
Mar 15, 2021 9.200 9.478 9.010 9.060 268,611 -0.12(-1.31%)
Mar 12, 2021 8.690 9.180 8.690 9.180 401,700 +0.57(+6.62%)
Mar 11, 2021 8.160 8.660 8.120 8.610 345,663 +0.55(+6.82%)
Mar 10, 2021 8.100 8.300 7.920 8.060 183,368 +0.00(+0.00%)
Mar 09, 2021 8.010 8.200 7.830 8.060 170,783 +0.18(+2.28%)
Mar 08, 2021 7.690 8.240 7.601 7.880 359,844 +0.13(+1.68%)
Mar 05, 2021 7.870 7.930 7.050 7.750 525,100 -0.18(-2.27%)
Mar 04, 2021 8.000 8.140 7.540 7.930 475,087 -0.08(-1.00%)
Mar 03, 2021 8.150 8.250 7.930 8.010 380,256 -0.14(-1.72%)
Mar 02, 2021 8.010 8.180 7.910 8.150 149,775 +0.09(+1.12%)
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.