Actinium Pharmaceuticals Inc (ATNM)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -3.74331550802 | 1.87 | 1.92 | 1.75 | 297872 | 1.80553151 | CS |
| 4 | -0.23 | -11.3300492611 | 2.03 | 2.1492 | 1.68 | 350018 | 1.87601092 | CS |
| 12 | -5.48 | -75.2747252747 | 7.28 | 8.64 | 1.33 | 853414 | 3.01312784 | CS |
| 26 | -7.54 | -80.7280513919 | 9.34 | 10.24 | 1.33 | 552094 | 4.50007104 | CS |
| 52 | -4.46 | -71.2460063898 | 6.26 | 10.24 | 1.33 | 394605 | 5.0596555 | CS |
| 156 | -6.45 | -78.1818181818 | 8.25 | 15.12 | 1.33 | 351795 | 7.20517367 | CS |
| 260 | 1.589 | 753.08056872 | 0.211 | 15.12 | 0.1506 | 1802189 | 1.52475111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 1.8 | -0.08 | -4.26 | 1.9 | 1.91 | 1.78 | 397952 |
| 1726785000 | 1.88 | 0.1 | 5.62 | 1.87 | 1.915 | 1.82 | 240377 |
| 1726698600 | 1.78 | -0.04 | -2.20 | 1.83 | 1.92 | 1.78 | 354017 |
| 1726612200 | 1.82 | 0.05 | 2.82 | 1.79 | 1.86 | 1.78 | 219981 |
| 1726525800 | 1.77 | -0.09 | -4.84 | 1.87 | 1.89 | 1.75 | 277034 |
| 1726266600 | 1.86 | -0.1 | -5.10 | 1.96 | 2.0099999 | 1.82 | 289939 |
| 1726180200 | 1.96 | 0.01 | 0.51 | 1.97 | 1.98 | 1.86 | 302342 |
| 1726093800 | 1.95 | 0.07 | 3.72 | 1.85 | 1.95 | 1.77 | 390875 |
| 1726007400 | 1.88 | 0.05 | 2.73 | 1.84 | 1.88 | 1.765 | 210842 |
| 1725921000 | 1.83 | 0.05 | 2.81 | 1.78 | 1.91 | 1.7507 | 329451 |
| 1725661800 | 1.78 | 0.06 | 3.49 | 1.71 | 1.8 | 1.68 | 299214 |
| 1725575400 | 1.72 | -0.08 | -4.44 | 1.8 | 1.85 | 1.7 | 608337 |
| 1725489000 | 1.8 | -0.07 | -3.74 | 1.83 | 1.84 | 1.76 | 497648 |
| 1725402600 | 1.87 | -0.12 | -6.03 | 1.96 | 2.0001 | 1.81 | 307211 |
| 1725057000 | 1.99 | 0.08 | 4.19 | 1.93 | 2 | 1.88 | 331493 |
| 1724970600 | 1.91 | 0.01 | 0.53 | 1.92 | 2 | 1.91 | 247628 |
| 1724884200 | 1.9 | -0.09 | -4.52 | 1.99 | 2.035 | 1.88 | 422361 |
| 1724797800 | 1.99 | -0.12 | -5.69 | 2.12 | 2.1492 | 1.97 | 329464 |
| 1724711400 | 2.11 | 0.1 | 4.98 | 2.0299999 | 2.14 | 1.995 | 594184 |
| 1724452200 | 2.0099999 | -0.03 | -1.47 | 2.02 | 2.05 | 1.96 | 395247 |
| 1724365800 | 2.04 | -0.08 | -3.77 | 2.13 | 2.15 | 2.015 | 380399 |
| 1724279400 | 2.12 | 0 | 0.00 | 2.09 | 2.14 | 1.96 | 677774 |
| 1724193000 | 2.12 | 0.03 | 1.44 | 2.12 | 2.2799999 | 2.05 | 735945 |
| 1724106600 | 2.09 | 0.27 | 14.84 | 1.83 | 2.19 | 1.81 | 934817 |
| 1723847400 | 1.82 | -0.13 | -6.67 | 1.95 | 2.08 | 1.76 | 1224771 |
| 1723761000 | 1.95 | 0.01 | 0.52 | 1.99 | 2.115 | 1.9 | 837045 |
| 1723674600 | 1.94 | -0.06 | -3.00 | 2 | 2.06 | 1.9 | 606503 |
| 1723588200 | 2 | 0.01 | 0.50 | 2 | 2.0836 | 1.92 | 678530 |
| 1723501800 | 1.99 | -0.06 | -2.93 | 2.13 | 2.145 | 1.9101 | 576535 |
| 1723242600 | 2.05 | -0.36 | -14.94 | 2.32 | 2.38 | 2.0299999 | 889708 |
| 1723156200 | 2.41 | 0.31 | 14.76 | 2.12 | 2.56 | 2.08 | 1628780 |
| 1723069800 | 2.1 | -0.77 | -26.83 | 2.84 | 2.92 | 2.0301 | 1951113 |
| 1722983400 | 2.87 | 0.39 | 15.73 | 2.36 | 3.45 | 2.36 | 8924993 |
| 1722897000 | 2.48 | -3.69 | -59.81 | 1.71 | 2.5 | 1.33 | 15913593 |
| 1722637800 | 6.17 | -0.45 | -6.80 | 6.5 | 6.51 | 6.11 | 401611 |
| 1722551400 | 6.62 | -0.3 | -4.34 | 6.9 | 7.0099 | 6.5599999 | 256466 |
| 1722465000 | 6.92 | -0.05 | -0.72 | 6.96 | 7.16 | 6.7125 | 268226 |
| 1722378600 | 6.97 | -0.31 | -4.26 | 7.24 | 7.43 | 6.88 | 317976 |
| 1722292200 | 7.28 | -0.54 | -6.91 | 7.94 | 7.9499 | 7.14 | 411598 |
| 1722033000 | 7.82 | -0.08 | -1.01 | 7.96 | 8.08 | 7.71 | 411011 |
| 1721946600 | 7.9 | 0.16 | 2.07 | 7.89 | 8.09 | 7.75 | 313304 |
| 1721860200 | 7.74 | -0.26 | -3.25 | 7.96 | 8.285 | 7.62 | 454898 |
| 1721773800 | 8 | 0.68 | 9.29 | 7.45 | 8.64 | 7.421 | 808731 |
| 1721687400 | 7.32 | 0.21 | 2.95 | 7.13 | 7.38 | 7.06 | 134972 |
| 1721428200 | 7.11 | -0.11 | -1.52 | 7.24 | 7.25 | 7.05 | 92699 |
| 1721341800 | 7.22 | -0.16 | -2.17 | 7.37 | 7.63 | 7.15 | 171148 |
| 1721255400 | 7.38 | -0.38 | -4.90 | 7.66 | 7.75 | 7.245 | 202596 |
| 1721169000 | 7.76 | 0.11 | 1.44 | 7.6 | 7.78 | 7.5733 | 226104 |
| 1721082600 | 7.65 | 0.2 | 2.68 | 7.57 | 7.72 | 7.47 | 156467 |
| 1720823400 | 7.45 | 0.07 | 0.95 | 7.47 | 7.78 | 7.33 | 305758 |
| 1720737000 | 7.38 | 0.31 | 4.38 | 7.24 | 7.48 | 7.15 | 270378 |
| 1720650600 | 7.07 | 0.09 | 1.29 | 7.01 | 7.17 | 6.86 | 224399 |
| 1720564200 | 6.98 | -0.24 | -3.32 | 7.16 | 7.295 | 6.97 | 138687 |
| 1720477800 | 7.22 | 0.25 | 3.59 | 7 | 7.49 | 7 | 200080 |
| 1720218600 | 6.97 | -0.31 | -4.26 | 7.24 | 7.27 | 6.75 | 164555 |
| 1720040640 | 7.28 | 0.32 | 4.60 | 6.99 | 7.29 | 6.92 | 149010 |
| 1719959400 | 6.96 | -0.24 | -3.33 | 7.19 | 7.31 | 6.9 | 174937 |
| 1719873000 | 7.2 | -0.19 | -2.57 | 7.28 | 7.375 | 7.05 | 236292 |
| 1719613800 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1719527400 | 7.39 | 0.02 | 0.27 | 7.41 | 7.51 | 7.3 | 90572 |
| 1719441000 | 7.37 | 0.21 | 2.93 | 7.15 | 7.43 | 7 | 194460 |
| 1719354600 | 7.16 | -0.32 | -4.28 | 7.48 | 7.63 | 7.13 | 246124 |
| 1719268200 | 7.48 | 0.17 | 2.33 | 7.34 | 7.67 | 7.33 | 147787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
