Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Actinium Pharmaceuticals Inc (NY: ATNM )

7.830 -0.110 (-1.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.980 8.190 7.720 7.830 556,840 -0.11(-1.39%)
Mar 27, 2024 8.080 8.340 7.890 7.940 470,357 -0.18(-2.22%)
Mar 26, 2024 8.770 9.050 8.000 8.120 566,424 -0.55(-6.34%)
Mar 25, 2024 9.340 9.450 8.600 8.670 549,863 -0.53(-5.76%)
Mar 22, 2024 9.150 9.860 8.880 9.200 1,780,421 +0.09(+0.99%)
Mar 21, 2024 8.700 9.300 8.630 9.110 1,690,284 +0.51(+5.93%)
Mar 20, 2024 8.200 8.700 7.900 8.600 1,087,790 +0.39(+4.75%)
Mar 19, 2024 7.600 8.500 7.300 8.210 2,035,451 +1.67(+25.54%)
Mar 18, 2024 6.980 6.980 6.350 6.540 259,951 -0.21(-3.11%)
Mar 15, 2024 6.200 6.780 6.190 6.750 331,867 +0.48(+7.66%)
Mar 14, 2024 6.730 6.870 6.220 6.270 194,147 -0.43(-6.42%)
Mar 13, 2024 6.570 6.750 6.480 6.700 104,131 +0.11(+1.67%)
Mar 12, 2024 6.810 7.000 6.580 6.590 151,677 -0.33(-4.77%)
Mar 11, 2024 7.670 7.749 6.830 6.920 244,376 -0.73(-9.54%)
Mar 08, 2024 7.610 8.030 7.510 7.650 174,888 +0.04(+0.53%)
Mar 07, 2024 7.740 7.800 7.440 7.610 166,257 -0.15(-1.93%)
Mar 06, 2024 7.880 8.060 7.690 7.760 90,973 -0.01(-0.13%)
Mar 05, 2024 7.750 8.000 7.520 7.770 115,537 -0.11(-1.40%)
Mar 04, 2024 8.500 8.500 7.720 7.880 263,182 -0.59(-6.97%)
Mar 01, 2024 8.490 8.500 8.170 8.470 217,579 -0.06(-0.70%)
Feb 29, 2024 8.490 8.780 8.210 8.530 255,970 +0.22(+2.65%)
Feb 28, 2024 8.120 8.350 8.050 8.310 158,499 +0.04(+0.48%)
Feb 27, 2024 8.500 8.660 7.820 8.270 462,460 -0.04(-0.48%)
Feb 26, 2024 7.000 8.399 6.960 8.310 690,279 +1.45(+21.14%)
Feb 23, 2024 7.040 7.170 6.520 6.860 215,520 +0.12(+1.78%)
Feb 22, 2024 6.640 6.980 6.520 6.740 140,556 +0.08(+1.20%)
Feb 21, 2024 6.950 7.059 6.520 6.660 220,750 -0.28(-4.03%)
Feb 20, 2024 6.340 6.970 6.273 6.940 305,063 +0.57(+8.95%)
Feb 16, 2024 5.930 6.670 5.900 6.370 339,229 +0.49(+8.33%)
Feb 15, 2024 5.680 5.920 5.605 5.880 168,276 +0.23(+4.07%)
Feb 14, 2024 5.470 5.690 5.300 5.650 139,041 +0.30(+5.61%)
Feb 13, 2024 5.500 5.630 5.320 5.350 205,144 -0.32(-5.64%)
Feb 12, 2024 5.430 5.810 5.430 5.670 196,773 +0.21(+3.85%)
Feb 09, 2024 5.230 5.500 5.230 5.460 184,224 +0.31(+6.02%)
Feb 08, 2024 5.120 5.231 5.093 5.150 76,370 +0.05(+0.98%)
Feb 07, 2024 5.240 5.249 5.100 5.100 98,823 -0.19(-3.59%)
Feb 06, 2024 5.150 5.315 5.150 5.290 92,293 +0.12(+2.32%)
Feb 05, 2024 5.270 5.320 5.080 5.170 120,361 -0.13(-2.45%)
Feb 02, 2024 5.490 5.500 5.290 5.300 93,272 -0.26(-4.68%)
Feb 01, 2024 5.390 5.650 5.332 5.560 144,113 +0.18(+3.35%)
Jan 31, 2024 5.540 5.730 5.370 5.380 166,552 -0.17(-3.06%)
Jan 30, 2024 5.910 6.090 5.550 5.550 225,527 -0.38(-6.41%)
Jan 29, 2024 5.560 5.950 5.480 5.930 246,323 +0.33(+5.89%)
Jan 26, 2024 5.230 5.690 5.230 5.600 296,167 +0.36(+6.87%)
Jan 25, 2024 5.110 5.280 5.000 5.240 142,768 +0.15(+2.95%)
Jan 24, 2024 5.170 5.180 5.040 5.090 152,710 -0.05(-0.97%)
Jan 23, 2024 5.300 5.330 5.070 5.140 109,154 -0.17(-3.20%)
Jan 22, 2024 5.000 5.320 4.970 5.310 186,577 +0.29(+5.78%)
Jan 19, 2024 5.020 5.050 4.860 5.020 119,788 +0.02(+0.40%)
Jan 18, 2024 5.170 5.170 4.800 5.000 275,396 -0.21(-4.03%)
Jan 17, 2024 5.240 5.305 5.090 5.210 140,608 -0.13(-2.43%)
Jan 16, 2024 5.140 5.390 5.070 5.340 154,459 +0.20(+3.89%)
Jan 12, 2024 5.200 5.360 5.103 5.140 165,359 -0.03(-0.58%)
Jan 11, 2024 5.370 5.380 5.110 5.170 151,876 -0.17(-3.18%)
Jan 10, 2024 5.190 5.400 5.190 5.340 142,800 +0.17(+3.29%)
Jan 09, 2024 5.390 5.450 5.150 5.170 234,978 -0.28(-5.14%)
Jan 08, 2024 5.050 5.500 5.010 5.450 204,547 +0.40(+7.92%)
Jan 05, 2024 5.150 5.150 4.975 5.050 166,113 -0.17(-3.26%)
Jan 04, 2024 5.300 5.450 5.030 5.220 202,448 -0.10(-1.88%)
Jan 03, 2024 5.250 5.390 5.150 5.320 184,868 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.