Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actinium Pharmaceuticals Inc (NY: ATNM )

1.790 +0.010 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 1.850 1.860 1.760 1.790 317,038 +0.01(+0.56%)
Oct 03, 2024 1.880 1.890 1.760 1.780 317,684 -0.12(-6.32%)
Oct 02, 2024 1.840 1.930 1.770 1.900 526,959 +0.08(+4.40%)
Oct 01, 2024 1.890 1.930 1.790 1.820 280,943 -0.06(-3.19%)
Sep 30, 2024 1.800 1.895 1.800 1.880 165,144 +0.08(+4.44%)
Sep 27, 2024 1.810 1.840 1.780 1.800 245,866 +0.01(+0.56%)
Sep 26, 2024 1.810 1.835 1.775 1.790 275,343 -0.01(-0.56%)
Sep 25, 2024 1.800 1.830 1.770 1.800 337,657 -0.01(-0.55%)
Sep 24, 2024 1.810 1.930 1.800 1.810 264,899 -0.03(-1.63%)
Sep 23, 2024 1.810 1.880 1.790 1.840 279,373 +0.04(+2.22%)
Sep 20, 2024 1.900 1.910 1.780 1.800 496,991 -0.08(-4.26%)
Sep 19, 2024 1.870 1.915 1.820 1.880 240,377 +0.10(+5.62%)
Sep 18, 2024 1.830 1.920 1.780 1.780 354,017 -0.04(-2.20%)
Sep 17, 2024 1.790 1.860 1.780 1.820 236,770 +0.05(+2.82%)
Sep 16, 2024 1.870 1.890 1.750 1.770 277,055 -0.09(-4.84%)
Sep 13, 2024 1.960 2.010 1.820 1.860 307,050 -0.10(-5.10%)
Sep 12, 2024 1.970 1.980 1.860 1.960 335,804 +0.01(+0.51%)
Sep 11, 2024 1.850 1.950 1.770 1.950 422,695 +0.07(+3.72%)
Sep 10, 2024 1.840 1.880 1.765 1.880 232,583 +0.05(+2.73%)
Sep 09, 2024 1.780 1.910 1.751 1.830 351,059 +0.05(+2.81%)
Sep 06, 2024 1.710 1.800 1.680 1.780 334,184 +0.06(+3.49%)
Sep 05, 2024 1.800 1.850 1.700 1.720 608,337 -0.08(-4.44%)
Sep 04, 2024 1.830 1.840 1.760 1.800 510,703 -0.07(-3.74%)
Sep 03, 2024 1.960 2.000 1.810 1.870 325,093 -0.12(-6.03%)
Aug 30, 2024 1.930 2.000 1.880 1.990 331,496 +0.08(+4.19%)
Aug 29, 2024 1.920 2.000 1.910 1.910 262,825 +0.01(+0.53%)
Aug 28, 2024 1.990 2.035 1.880 1.900 481,955 -0.09(-4.52%)
Aug 27, 2024 2.120 2.149 1.970 1.990 329,464 -0.12(-5.69%)
Aug 26, 2024 2.030 2.140 1.995 2.110 609,266 +0.10(+4.98%)
Aug 23, 2024 2.020 2.050 1.960 2.010 416,300 -0.03(-1.47%)
Aug 22, 2024 2.130 2.150 2.015 2.040 380,502 -0.08(-3.77%)
Aug 21, 2024 2.090 2.140 1.960 2.120 735,033 +0.00(+0.00%)
Aug 20, 2024 2.120 2.280 2.050 2.120 753,300 +0.03(+1.44%)
Aug 19, 2024 1.830 2.190 1.810 2.090 946,801 +0.27(+14.84%)
Aug 16, 2024 1.950 2.080 1.760 1.820 1,295,734 -0.13(-6.67%)
Aug 15, 2024 1.990 2.115 1.900 1.950 861,635 +0.01(+0.52%)
Aug 14, 2024 2.000 2.060 1.900 1.940 623,860 -0.06(-3.00%)
Aug 13, 2024 2.000 2.084 1.920 2.000 727,718 +0.01(+0.50%)
Aug 12, 2024 2.130 2.145 1.910 1.990 576,643 -0.06(-2.93%)
Aug 09, 2024 2.320 2.380 2.030 2.050 890,374 -0.36(-14.94%)
Aug 08, 2024 2.120 2.560 2.080 2.410 1,672,531 +0.31(+14.76%)
Aug 07, 2024 2.840 2.920 2.030 2.100 2,008,140 -0.77(-26.83%)
Aug 06, 2024 2.360 3.450 2.360 2.870 8,983,968 +0.39(+15.73%)
Aug 05, 2024 1.710 2.500 1.330 2.480 15,958,747 -3.69(-59.81%)
Aug 02, 2024 6.500 6.510 6.110 6.170 414,728 -0.45(-6.80%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.