Actinium Pharmaceuticals Historical Data - ATNM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.0031 -1.53% 0.1997 0.195 0.207 0.206 0.2028 19:52:15
more quote information »

ATNM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1810.2190.1790.19741587,469,5800.018710.33%
1 Month0.1850.2190.170.1870235,394,9660.01477.95%
3 Months0.24950.3450.15060.20621984,818,589-0.0498-19.96%
6 Months0.220.3450.15060.2248893,874,380-0.0203-9.23%
1 Year0.3030.410.15060.23524782,530,368-0.1033-34.09%
3 Years1.381.500.15060.387371,519,913-1.18-85.53%
5 Years3.854.100.15060.72342911,150,448-3.65-94.81%

ATNM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 0.20 -0.0028 -1.38% 0.206 0.215 0.195 5,325,686
May 26 2020 0.2028 0.0032 1.6% 0.191 0.21 0.191 6,176,077
May 22 2020 0.1996 -0.0004 -0.2% 0.2045 0.21 0.1885 5,666,083
May 21 2020 0.20 0.019 10.5% 0.185 0.219 0.1809 13,181,540
May 20 2020 0.181 0.0004 0.22% 0.181 0.18355 0.179 4,854,619
May 19 2020 0.1806 0.0006 0.33% 0.182 0.1841 0.176 4,461,163
May 18 2020 0.18 0.002 1.12% 0.183 0.1875 0.17 4,985,068
May 15 2020 0.178 0.00 0.0% 0.178 0.18 0.1741 3,357,640
May 14 2020 0.178 -0.002 -1.11% 0.1753 0.1841 0.175 3,356,464
May 13 2020 0.18 -0.0098 -5.16% 0.186 0.19 0.175 4,272,196
May 12 2020 0.1898 0.0018 0.96% 0.19 0.19 0.1837 5,249,534
May 11 2020 0.188 0.0042 2.29% 0.1874 0.194 0.18 9,916,613
May 08 2020 0.1838 0.0038 2.11% 0.185 0.1868 0.175 5,365,896
May 07 2020 0.18 0.0049 2.8% 0.18 0.1847 0.175 4,215,342
May 06 2020 0.1751 -0.0069 -3.79% 0.18 0.182 0.175 3,299,231
May 05 2020 0.182 -0.0002 -0.11% 0.1826 0.1875 0.177 4,849,963
May 04 2020 0.1822 0.0022 1.22% 0.18 0.195 0.176 5,442,050
May 01 2020 0.18 -0.0029 -1.59% 0.185 0.1855 0.176 3,942,181
Apr 30 2020 0.1829 -0.0051 -2.71% 0.19 0.19 0.18 5,037,749
Apr 29 2020 0.188 0.002 1.08% 0.185 0.19 0.185 4,874,944
Apr 28 2020 0.186 -0.004 -2.11% 0.192 0.195 0.18 6,092,107
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.