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 | 1.62601626016 | 1.23 | 1.29 | 1.1 | 354867 | 1.20218691 | CS |
| 4 | -0.22 | -14.9659863946 | 1.47 | 1.54 | 1.1 | 333590 | 1.29505809 | CS |
| 12 | -0.56 | -30.9392265193 | 1.81 | 1.97 | 1.1 | 280569 | 1.55580064 | CS |
| 26 | -6.62 | -84.1168996188 | 7.87 | 8.64 | 1.1 | 534963 | 2.74501378 | CS |
| 52 | -3.56 | -74.0124740125 | 4.81 | 10.24 | 1.1 | 416304 | 4.47886137 | CS |
| 156 | -5.78 | -82.2190611664 | 7.03 | 15.12 | 1.1 | 362372 | 6.81978209 | CS |
| 260 | 1.047 | 515.763546798 | 0.203 | 15.12 | 0.1506 | 1682365 | 1.63251866 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 1.29 | 0.17 | 15.18 | 1.1399999 | 1.29 | 1.125 | 819127 |
| 1734651000 | 1.12 | -0.04 | -3.45 | 1.19 | 1.1992 | 1.1 | 342300 |
| 1734564600 | 1.16 | -0.06 | -4.92 | 1.22 | 1.26 | 1.16 | 345314 |
| 1734478200 | 1.22 | -0.05 | -3.94 | 1.27 | 1.29 | 1.22 | 272774 |
| 1734391800 | 1.27 | 0.04 | 3.25 | 1.21 | 1.28 | 1.2 | 380074 |
| 1734132600 | 1.23 | -0.02 | -1.60 | 1.23 | 1.23 | 1.16 | 433874 |
| 1734046200 | 1.25 | -0.03 | -2.34 | 1.32 | 1.34 | 1.22 | 284002 |
| 1733959800 | 1.28 | -0.02 | -1.54 | 1.3 | 1.34 | 1.27 | 306773 |
| 1733873400 | 1.3 | -0.02 | -1.52 | 1.33 | 1.371 | 1.26 | 390853 |
| 1733787000 | 1.32 | -0.04 | -2.94 | 1.36 | 1.4007 | 1.31 | 367990 |
| 1733527800 | 1.36 | 0.14 | 11.48 | 1.24 | 1.3799999 | 1.2 | 523558 |
| 1733441400 | 1.22 | 0.01 | 0.83 | 1.22 | 1.26 | 1.22 | 352870 |
| 1733355000 | 1.21 | -0.13 | -9.70 | 1.34 | 1.34 | 1.19 | 607745 |
| 1733268600 | 1.34 | -0.07 | -4.96 | 1.3899999 | 1.41 | 1.34 | 244765 |
| 1733182200 | 1.41 | -0.03 | -2.08 | 1.41 | 1.435 | 1.3899999 | 330037 |
| 1732917840 | 1.44 | 0 | 0.00 | 1.3899999 | 1.485 | 1.3899999 | 154692 |
| 1732750200 | 1.44 | 0.03 | 2.13 | 1.41 | 1.4499 | 1.37 | 206081 |
| 1732663800 | 1.41 | -0.05 | -3.42 | 1.47 | 1.48 | 1.3899999 | 296316 |
| 1732577400 | 1.46 | 0.01 | 0.69 | 1.45 | 1.54 | 1.4301 | 279194 |
| 1732318200 | 1.45 | -0.02 | -1.36 | 1.47 | 1.49 | 1.41 | 219004 |
| 1732231800 | 1.47 | 0.08 | 5.76 | 1.41 | 1.47 | 1.365 | 268090 |
| 1732145400 | 1.3899999 | -0.05 | -3.47 | 1.42 | 1.46 | 1.3799999 | 286183 |
| 1732059000 | 1.44 | 0.02 | 1.41 | 1.41 | 1.49 | 1.4 | 313037 |
| 1731972600 | 1.42 | -0.08 | -5.33 | 1.56 | 1.6294 | 1.4 | 356486 |
| 1731713400 | 1.5 | -0.15 | -9.09 | 1.66 | 1.6794 | 1.4501 | 629326 |
| 1731627000 | 1.65 | -0.06 | -3.51 | 1.7 | 1.75 | 1.65 | 233394 |
| 1731540600 | 1.71 | -0.09 | -5.00 | 1.79 | 1.8 | 1.66 | 326268 |
| 1731454200 | 1.8 | -0.13 | -6.74 | 1.89 | 1.93 | 1.8 | 194397 |
| 1731367800 | 1.93 | 0.01 | 0.52 | 1.92 | 1.97 | 1.89 | 225464 |
| 1731108600 | 1.92 | 0.09 | 4.92 | 1.85 | 1.92 | 1.83 | 197955 |
| 1731022200 | 1.83 | -0.1 | -5.18 | 1.88 | 1.93 | 1.82 | 191755 |
| 1730935800 | 1.93 | 0.05 | 2.66 | 1.91 | 1.93 | 1.8302 | 327766 |
| 1730849400 | 1.88 | 0.12 | 6.82 | 1.76 | 1.88 | 1.76 | 214909 |
| 1730763000 | 1.76 | 0.05 | 2.92 | 1.71 | 1.76 | 1.69 | 157842 |
| 1730500200 | 1.71 | -0.09 | -5.00 | 1.8 | 1.875 | 1.7 | 272107 |
| 1730413800 | 1.8 | 0.02 | 1.12 | 1.8 | 1.85 | 1.74 | 139437 |
| 1730327400 | 1.78 | -0.1 | -5.32 | 1.86 | 1.89 | 1.78 | 101876 |
| 1730241000 | 1.88 | 0.05 | 2.73 | 1.83 | 1.89 | 1.8001 | 155452 |
| 1730154600 | 1.83 | 0.14 | 8.28 | 1.71 | 1.83 | 1.71 | 209329 |
| 1729895400 | 1.69 | 0.01 | 0.60 | 1.72 | 1.75 | 1.66 | 210027 |
| 1729809000 | 1.68 | -0.12 | -6.67 | 1.84 | 1.84 | 1.66 | 210052 |
| 1729722600 | 1.8 | -0.08 | -4.26 | 1.88 | 1.92 | 1.8 | 355826 |
| 1729636200 | 1.88 | 0.1 | 5.62 | 1.8 | 1.89 | 1.74 | 276366 |
| 1729549800 | 1.78 | -0.04 | -2.20 | 1.82 | 1.835 | 1.765 | 194410 |
| 1729290600 | 1.82 | 0.1 | 5.81 | 1.72 | 1.84 | 1.6799 | 352773 |
| 1729204200 | 1.72 | 0.04 | 2.38 | 1.67 | 1.73 | 1.6399999 | 156193 |
| 1729117800 | 1.68 | -0.07 | -4.00 | 1.73 | 1.75 | 1.66 | 207485 |
| 1729031400 | 1.75 | -0.01 | -0.57 | 1.74 | 1.76 | 1.69 | 171390 |
| 1728945000 | 1.76 | -0.04 | -2.22 | 1.74 | 1.79 | 1.71 | 245025 |
| 1728685800 | 1.8 | 0.17 | 10.43 | 1.6399999 | 1.8 | 1.6299999 | 271235 |
| 1728599400 | 1.6299999 | 0.05 | 3.16 | 1.55 | 1.65 | 1.48 | 263487 |
| 1728513000 | 1.58 | -0.05 | -3.07 | 1.66 | 1.66 | 1.52 | 436959 |
| 1728426600 | 1.6299999 | -0.03 | -1.81 | 1.68 | 1.681 | 1.61 | 144747 |
| 1728340200 | 1.66 | -0.13 | -7.26 | 1.75 | 1.78 | 1.66 | 311026 |
| 1728081000 | 1.79 | 0.01 | 0.56 | 1.85 | 1.86 | 1.76 | 298090 |
| 1727994600 | 1.78 | -0.12 | -6.32 | 1.88 | 1.8898 | 1.76 | 285516 |
| 1727908200 | 1.9 | 0.08 | 4.40 | 1.84 | 1.93 | 1.77 | 401460 |
| 1727821800 | 1.82 | -0.06 | -3.19 | 1.89 | 1.93 | 1.79 | 241427 |
| 1727735400 | 1.88 | 0.08 | 4.44 | 1.8 | 1.895 | 1.8 | 153659 |
| 1727476200 | 1.8 | 0.01 | 0.56 | 1.81 | 1.84 | 1.78 | 227102 |
| 1727389800 | 1.79 | -0.01 | -0.56 | 1.81 | 1.835 | 1.775 | 275323 |
| 1727303400 | 1.8 | -0.01 | -0.55 | 1.8 | 1.85 | 1.77 | 309577 |
| 1727217000 | 1.81 | -0.03 | -1.63 | 1.81 | 1.93 | 1.8 | 227932 |
| 1727130600 | 1.84 | 0.04 | 2.22 | 1.81 | 1.88 | 1.79 | 279373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
