ATNM

Actinium Pharmaceuticals Historical Data

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 Previous Close Last Traded
-0.0029 -0.68% 0.4251 0.38 0.43 0.418 0.428 20:00:00
more quote information »

ATNM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.59640.6270.360.500166528,780,386-0.1713-28.72%
1 Month0.3690.65790.330.521397425,370,0370.056115.2%
3 Months0.1780.65790.170.427520422,371,1480.2471138.82%
6 Months0.24990.65790.15060.387667312,471,9310.175270.11%
1 Year0.2110.65790.15060.36976957,326,5080.2141101.47%
3 Years0.660.86510.15060.40501153,179,522-0.2349-35.59%
5 Years1.833.500.15060.53468072,122,855-1.40-76.77%

ATNM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.3998 -0.0289 -6.74% 0.418 0.43 0.36 32,466,101
Aug 06 2020 0.4287 -0.0129 -2.92% 0.466 0.50 0.405 52,704,100
Aug 05 2020 0.4416 -0.1479 -25.09% 0.5799 0.61 0.4204 32,982,442
Aug 04 2020 0.5895 -0.0205 -3.36% 0.60 0.627 0.581 16,447,359
Aug 03 2020 0.61 0.019 3.21% 0.605 0.62 0.5764 22,895,090
Jul 31 2020 0.591 0.022 3.87% 0.5964 0.62 0.55 18,872,940
Jul 30 2020 0.569 -0.011 -1.9% 0.57 0.608 0.51 18,663,970
Jul 29 2020 0.58 -0.0176 -2.95% 0.6032 0.6277 0.56 30,640,423
Jul 28 2020 0.5976 -0.0024 -0.4% 0.59 0.62 0.5441 36,035,037
Jul 27 2020 0.60 0.0452 8.15% 0.61 0.6579 0.57 55,527,794
Jul 24 2020 0.5548 0.0603 12.19% 0.49 0.5724 0.471 23,003,015
Jul 23 2020 0.4945 0.0056 1.15% 0.4769 0.524 0.469 12,984,869
Jul 22 2020 0.4889 -0.0811 -14.23% 0.58 0.605 0.45 36,009,322
Jul 21 2020 0.57 0.0751 15.17% 0.57 0.639 0.45 65,020,494
Jul 20 2020 0.4949 0.0899 22.2% 0.43 0.50 0.371 27,622,103
Jul 17 2020 0.405 0.0374 10.17% 0.375 0.431 0.36 23,075,747
Jul 16 2020 0.3676 0.0176 5.03% 0.3588 0.374 0.3451 6,913,402
Jul 15 2020 0.35 0.0039 1.13% 0.35 0.36 0.3402 5,403,240
Jul 14 2020 0.3461 -0.0059 -1.68% 0.3598 0.3601 0.33 5,839,172
Jul 13 2020 0.352 -0.017 -4.61% 0.3691 0.3755 0.347 9,618,146
Jul 10 2020 0.369 0.019 5.43% 0.369 0.389 0.36 7,142,069
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.