Actinium Pharmaceuticals Historical Data - ATNM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Actinium Pharmaceuticals Inc ATNM AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.006 -2.14% 0.274 0.2824 0.2659 0.278 0.28 19:44:11
more quote information »

ATNM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2530.300.230.27394528,015,4810.0218.3%
1 Month0.2030.300.1950.25691543,719,9430.07134.98%
3 Months0.410.410.1950.25807943,198,569-0.136-33.17%
6 Months0.23850.410.1790.25787051,893,9450.035514.88%
1 Year0.4590.70850.1790.30695351,555,059-0.185-40.31%
3 Years1.101.720.1790.5392751,127,705-0.826-75.09%
5 Years4.996.250.1790.9853055901,584-4.72-94.51%

ATNM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 0.2756 -0.0024 -0.86% 0.278 0.295 0.2659 3,215,611
Jan 16 2020 0.278 0.018 6.92% 0.26 0.29 0.25 4,000,439
Jan 15 2020 0.26 -0.0191 -6.84% 0.2825 0.285 0.255 5,045,457
Jan 14 2020 0.2791 0.0016 0.58% 0.30 0.30 0.27 9,102,433
Jan 13 2020 0.2775 0.0325 13.27% 0.27 0.2999 0.25 20,109,480
Jan 10 2020 0.245 -0.006 -2.39% 0.253 0.26 0.23 1,819,466
Jan 09 2020 0.251 0.0131 5.51% 0.24 0.26 0.2303 2,845,584
Jan 08 2020 0.2379 -0.0121 -4.84% 0.24 0.25 0.2299 1,509,641
Jan 07 2020 0.25 0.015 6.38% 0.24 0.25 0.23 2,387,412
Jan 06 2020 0.235 -0.005 -2.08% 0.24 0.2489 0.229 1,796,795
Jan 03 2020 0.24 0.0025 1.05% 0.24 0.247 0.23 2,523,226
Jan 02 2020 0.2375 0.01 4.4% 0.2274 0.23899 0.22 3,159,341
Dec 31 2019 0.2275 0.0036 1.61% 0.2259 0.23 0.2116 1,511,538
Dec 30 2019 0.2239 0.0039 1.77% 0.229 0.2325 0.218 1,625,298
Dec 27 2019 0.22 -0.01 -4.35% 0.2314 0.2356 0.2189 1,258,990
Dec 26 2019 0.23 0.0111 5.07% 0.22 0.2367 0.219 3,005,822
Dec 24 2019 0.2189 0.0139 6.78% 0.2025 0.22 0.2025 1,962,743
Dec 23 2019 0.205 0.004 1.99% 0.20 0.205 0.20 1,825,273
Dec 20 2019 0.201 -0.0059 -2.85% 0.203 0.2081 0.195 1,469,908
Dec 19 2019 0.2069 0.005 2.48% 0.2069 0.2069 0.20 895,073
Dec 18 2019 0.2019 -0.004 -1.94% 0.2055 0.2109 0.20 1,700,812
See More Historical Prices »


Your Recent History
AMEX
ATNM
Actinium P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.