Actinium Pharmaceuticals Inc (ATNM)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.42857142857 | 1.4 | 1.49 | 1.35 | 286108 | 1.39926421 | CS |
| 4 | -0.52 | -26.8041237113 | 1.94 | 1.9454 | 1.35 | 380817 | 1.50957505 | CS |
| 12 | 0.12 | 9.23076923077 | 1.3 | 1.9454 | 1.165 | 309641 | 1.50804209 | CS |
| 26 | 0.03 | 2.15827338129 | 1.39 | 2.41 | 1.0292 | 444835 | 1.56691758 | CS |
| 52 | -5.58 | -79.7142857143 | 7 | 8.64 | 1.0292 | 500239 | 2.09589953 | CS |
| 156 | -3.69 | -72.2113502935 | 5.11 | 15.12 | 1.0292 | 354639 | 5.75255791 | CS |
| 260 | 1.03 | 264.102564103 | 0.39 | 15.12 | 0.33 | 808513 | 3.11810979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751927400 | 1.42 | -0.02 | -1.39 | 1.44 | 1.45 | 1.4 | 184575 |
| 1751576640 | 1.44 | 0.01 | 0.70 | 1.43 | 1.46 | 1.42 | 118732 |
| 1751495400 | 1.43 | 0.08 | 5.93 | 1.36 | 1.49 | 1.35 | 409667 |
| 1751409000 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4493 | 1.35 | 431457 |
| 1751322600 | 1.4 | -0.02 | -1.41 | 1.44 | 1.47 | 1.3899999 | 349981 |
| 1751063400 | 1.42 | -0.2 | -12.35 | 1.61 | 1.6299999 | 1.42 | 1553261 |
| 1750977000 | 1.62 | -0.03 | -1.82 | 1.6399999 | 1.6403 | 1.48 | 404100 |
| 1750890600 | 1.65 | -0.05 | -2.94 | 1.71 | 1.71 | 1.62 | 164342 |
| 1750804200 | 1.7 | 0.18 | 11.84 | 1.56 | 1.71 | 1.54 | 369409 |
| 1750717800 | 1.52 | 0.02 | 1.33 | 1.48 | 1.58 | 1.47 | 483311 |
| 1750458600 | 1.5 | 0.04 | 2.74 | 1.47 | 1.57 | 1.43 | 238531 |
| 1750285800 | 1.46 | 0.03 | 2.10 | 1.45 | 1.48 | 1.41 | 171652 |
| 1750199400 | 1.43 | -0.1 | -6.54 | 1.5 | 1.5199 | 1.43 | 242231 |
| 1750113000 | 1.53 | 0.04 | 2.68 | 1.51 | 1.5497 | 1.48 | 213700 |
| 1749853800 | 1.49 | -0.1 | -6.29 | 1.58 | 1.615 | 1.46 | 476120 |
| 1749767400 | 1.59 | -0.07 | -4.22 | 1.6299999 | 1.6873 | 1.5601 | 271487 |
| 1749681000 | 1.66 | -0.11 | -6.21 | 1.77 | 1.795 | 1.65 | 247772 |
| 1749594600 | 1.77 | -0.17 | -8.76 | 1.94 | 1.9454 | 1.68 | 524378 |
| 1749508200 | 1.94 | 0.11 | 6.01 | 1.85 | 1.94 | 1.8 | 316445 |
| 1749249000 | 1.83 | 0.14 | 8.28 | 1.69 | 1.85 | 1.65 | 328757 |
| 1749162600 | 1.69 | -0.02 | -1.17 | 1.72 | 1.73 | 1.6299999 | 191740 |
| 1749076200 | 1.71 | 0.03 | 1.79 | 1.67 | 1.73 | 1.6399999 | 141249 |
| 1748989800 | 1.68 | 0.06 | 3.70 | 1.65 | 1.69 | 1.57 | 198735 |
| 1748903400 | 1.62 | 0.08 | 5.19 | 1.55 | 1.6299999 | 1.54 | 254595 |
| 1748644200 | 1.54 | -0.04 | -2.53 | 1.54 | 1.565 | 1.51 | 75413 |
| 1748557800 | 1.58 | -0.02 | -1.25 | 1.61 | 1.6299999 | 1.565 | 148182 |
| 1748471400 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.56 | 202398 |
| 1748385000 | 1.65 | 0.01 | 0.61 | 1.65 | 1.69 | 1.6096 | 181392 |
| 1748039400 | 1.6399999 | -0.06 | -3.53 | 1.65 | 1.68 | 1.61 | 141788 |
| 1747953000 | 1.7 | -0.01 | -0.58 | 1.67 | 1.77 | 1.65 | 291697 |
| 1747866600 | 1.71 | -0.12 | -6.56 | 1.74 | 1.76 | 1.62 | 346497 |
| 1747780200 | 1.83 | 0.04 | 2.23 | 1.77 | 1.835 | 1.72 | 275008 |
| 1747693800 | 1.79 | 0.12 | 7.19 | 1.67 | 1.8 | 1.6399999 | 334930 |
| 1747434600 | 1.67 | 0.14 | 9.15 | 1.52 | 1.69 | 1.5 | 354935 |
| 1747348200 | 1.53 | 0.07 | 4.79 | 1.47 | 1.54 | 1.4 | 183204 |
| 1747261800 | 1.46 | -0.06 | -3.95 | 1.51 | 1.54 | 1.4181999 | 160917 |
| 1747175400 | 1.52 | -0.03 | -1.94 | 1.54 | 1.57 | 1.45 | 191828 |
| 1747089000 | 1.55 | 0.07 | 4.73 | 1.5 | 1.59 | 1.47 | 222662 |
| 1746829800 | 1.48 | 0.05 | 3.50 | 1.45 | 1.53 | 1.4079 | 171767 |
| 1746743400 | 1.43 | 0.03 | 2.14 | 1.3899999 | 1.485 | 1.35 | 148902 |
| 1746657000 | 1.4 | 0.02 | 1.45 | 1.42 | 1.42 | 1.36 | 160769 |
| 1746570600 | 1.3799999 | -0.12 | -8.00 | 1.51 | 1.51 | 1.3799999 | 315601 |
| 1746484200 | 1.5 | -0.05 | -3.23 | 1.56 | 1.6193 | 1.4709 | 235248 |
| 1746225000 | 1.55 | 0.06 | 4.03 | 1.55 | 1.6399999 | 1.54 | 376183 |
| 1746138600 | 1.49 | -0.03 | -1.97 | 1.51 | 1.54 | 1.4301 | 318064 |
| 1746052200 | 1.52 | 0.09 | 6.29 | 1.43 | 1.52 | 1.345 | 497352 |
| 1745965800 | 1.43 | 0.13 | 10.00 | 1.3 | 1.57 | 1.3 | 810919 |
| 1745879400 | 1.3 | -0.01 | -0.76 | 1.34 | 1.43 | 1.25 | 552434 |
| 1745620200 | 1.31 | 0.04 | 3.15 | 1.23 | 1.36 | 1.2105 | 321907 |
| 1745533800 | 1.27 | -0.03 | -2.31 | 1.3 | 1.4 | 1.26 | 339430 |
| 1745447400 | 1.3 | -0.08 | -5.80 | 1.4 | 1.45 | 1.27 | 322226 |
| 1745361000 | 1.3799999 | 0.18 | 15.00 | 1.25 | 1.3899999 | 1.23 | 578487 |
| 1745274600 | 1.2 | -0.01 | -0.83 | 1.18 | 1.21 | 1.165 | 259502 |
| 1744929000 | 1.21 | -0.04 | -3.20 | 1.23 | 1.2399 | 1.17 | 293153 |
| 1744842600 | 1.25 | -0.01 | -0.79 | 1.21 | 1.26 | 1.19 | 166515 |
| 1744756200 | 1.26 | -0.06 | -4.55 | 1.3 | 1.34 | 1.18 | 345120 |
| 1744669800 | 1.32 | 0.02 | 1.54 | 1.33 | 1.335 | 1.24 | 329135 |
| 1744410600 | 1.3 | 0.15 | 13.04 | 1.15 | 1.3 | 1.1299999 | 215446 |
| 1744324200 | 1.15 | -0.11 | -8.73 | 1.22 | 1.27 | 1.15 | 299823 |
| 1744237800 | 1.26 | 0.05 | 4.13 | 1.18 | 1.35 | 1.1399999 | 528615 |
| 1744151400 | 1.21 | -0.01 | -0.82 | 1.27 | 1.3 | 1.2 | 230265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
