Actinium Pharmaceuticals Historical Data - ATNM

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Actinium Pharmaceuticals Inc ATNM AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.008 4.23% 0.197 0.1821 0.195 0.1895 0.189 20:00:00
more quote information »

ATNM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.18480.2050.1750.18777111,707,9660.01226.6%
1 Month0.22010.3450.16110.25978284,244,533-0.0231-10.5%
3 Months0.240.3450.16110.25933553,389,308-0.043-17.92%
6 Months0.230.410.16110.26000572,852,074-0.033-14.35%
1 Year0.480.620.16110.27005971,982,676-0.283-58.96%
3 Years1.441.610.16110.45435181,268,789-1.24-86.32%
5 Years2.654.340.16110.86848721,008,710-2.45-92.57%

ATNM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.195 0.0054 2.85% 0.1895 0.197 0.1821 1,202,880
Mar 26 2020 0.1896 -0.0004 -0.21% 0.183 0.1939 0.179 1,510,016
Mar 25 2020 0.19 0.00 0.0% 0.19 0.195 0.182 1,693,447
Mar 24 2020 0.19 0.012 6.74% 0.182 0.20 0.1802 1,218,390
Mar 23 2020 0.178 -0.012 -6.32% 0.1751 0.205 0.1751 1,853,116
Mar 20 2020 0.19 0.0053 2.87% 0.1848 0.195 0.175 2,279,382
Mar 19 2020 0.1847 0.0108 6.21% 0.1818 0.188 0.17 2,466,863
Mar 18 2020 0.1739 -0.0129 -6.91% 0.195 0.195 0.1611 1,997,620
Mar 17 2020 0.1868 0.0068 3.78% 0.21 0.21 0.17 2,440,377
Mar 16 2020 0.18 -0.0375 -17.24% 0.20 0.21 0.18 3,098,715
Mar 13 2020 0.2175 -0.0093 -4.1% 0.23 0.231 0.2022 1,993,978
Mar 12 2020 0.2268 -0.0116 -4.87% 0.23 0.24 0.21 2,943,552
Mar 11 2020 0.2384 -0.0126 -5.02% 0.24 0.2535 0.235 2,175,501
Mar 10 2020 0.251 -0.009 -3.46% 0.28 0.31 0.23 3,666,810
Mar 09 2020 0.26 -0.0479 -15.56% 0.27 0.31 0.2375 6,101,470
Mar 06 2020 0.3079 -0.002 -0.65% 0.308 0.3225 0.28 11,701,512
Mar 05 2020 0.3099 0.0599 23.96% 0.25 0.345 0.24 26,834,026
Mar 04 2020 0.25 0.0029 1.17% 0.2495 0.26 0.2446 1,500,359
Mar 03 2020 0.2471 -0.0121 -4.67% 0.25 0.265 0.24 3,726,865
Mar 02 2020 0.2592 0.0192 8.0% 0.248 0.27 0.23 4,995,930
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.