Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diagnos Inc (TSV: ADK )

0.3100 +0.0050 (+1.64%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+9.37%)
Nov 27, 2008 0.1650 0.1650 0.1600 0.1600 28,000 -0.01(-8.57%)
Nov 26, 2008 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Nov 25, 2008 0.1700 0.1750 0.1700 0.1750 12,000 +0.00(+2.94%)
Nov 24, 2008 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Nov 21, 2008 0.1700 0.1700 58 +0.02(+9.68%)
Nov 20, 2008 0.1700 0.1750 0.1550 0.1550 163,500 +0.00(+0.00%)
Nov 19, 2008 0.1550 0.1550 0.1550 0.1550 7,000 +0.00(+0.00%)
Nov 18, 2008 0.1600 0.1800 0.1550 0.1550 26,000 -0.04(-18.42%)
Nov 17, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Nov 14, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Nov 13, 2008 0.1700 0.1900 0.1650 0.1900 140,000 +0.01(+5.56%)
Nov 12, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Nov 11, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Nov 10, 2008 0.1900 0.1900 0.1800 0.1800 10,000 +0.00(+0.00%)
Nov 07, 2008 0.1900 0.1900 0.1800 0.1800 295,000 -0.01(-5.26%)
Nov 06, 2008 0.1900 0.1900 0.1900 0.1900 162,000 +0.01(+5.56%)
Nov 05, 2008 0.1900 0.1900 0.1800 0.1800 257,000 -0.01(-5.26%)
Nov 04, 2008 0.1800 0.2000 0.1800 0.1900 88,000 +0.01(+5.56%)
Nov 03, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 31, 2008 0.1900 0.1900 0.1800 0.1800 24,000 +0.00(+0.00%)
Oct 30, 2008 0.2000 0.2000 0.1800 0.1800 41,000 -0.02(-12.20%)
Oct 29, 2008 0.1800 0.2100 0.1800 0.2050 17,500 +0.01(+5.13%)
Oct 28, 2008 0.2100 0.2100 0.1800 0.1950 75,000 +0.01(+2.63%)
Oct 27, 2008 0.1900 0.2000 0.1900 0.1900 58,000 +0.00(+0.00%)
Oct 24, 2008 0.2100 0.2100 0.1900 0.1900 158,500 -0.03(-13.64%)
Oct 23, 2008 0.2200 0.2200 0.2200 0.2200 38,000 -0.02(-10.20%)
Oct 22, 2008 0.2050 0.2500 0.2050 0.2450 44,500 +0.04(+19.51%)
Oct 21, 2008 0.2650 0.2650 0.2050 0.2050 12,125 -0.04(-16.33%)
Oct 20, 2008 0.2450 0.2450 0 +0.00(+0.00%)
Oct 17, 2008 0.2450 0.2450 0 -0.01(-2.00%)
Oct 16, 2008 0.2600 0.2600 0.2500 0.2500 51,000 -0.01(-3.85%)
Oct 15, 2008 0.2600 0.2600 0.2600 0.2600 5,500 -0.01(-3.70%)
Oct 14, 2008 0.2800 0.2800 0.2300 0.2700 16,500 +0.04(+17.39%)
Oct 10, 2008 0.2000 0.2300 0.1850 0.2300 329,000 -0.03(-11.54%)
Oct 09, 2008 0.2600 0.2800 0.2500 0.2600 155,250 +0.05(+23.81%)
Oct 08, 2008 0.2650 0.2650 0.2050 0.2100 167,500 -0.01(-2.33%)
Oct 07, 2008 0.2200 0.2650 0.2150 0.2150 144,000 -0.01(-2.27%)
Oct 06, 2008 0.2700 0.2700 0.1800 0.2200 280,800 -0.08(-26.67%)
Oct 03, 2008 0.3050 0.3050 0.3000 0.3000 30,000 +0.00(+0.00%)
Oct 02, 2008 0.3200 0.3200 0.3000 0.3000 26,000 -0.05(-15.49%)
Oct 01, 2008 0.3300 0.3550 0.3300 0.3550 30,500 -0.01(-1.39%)
Sep 30, 2008 0.3600 0.3600 0.3600 0.3600 6,400 +0.00(+0.00%)
Sep 29, 2008 0.3600 0.3600 0.3600 0.3600 3,500 +0.00(+0.00%)
Sep 26, 2008 0.3600 0.3600 0.3600 0.3600 8,500 -0.01(-2.70%)
Sep 25, 2008 0.3800 0.3800 0.3600 0.3700 43,365 +0.01(+2.78%)
Sep 24, 2008 0.4000 0.4000 0.3600 0.3600 48,000 +0.00(+0.00%)
Sep 23, 2008 0.3600 0.3600 0.3600 0.3600 905 -0.04(-10.00%)
Sep 22, 2008 0.4000 0.4000 0.4000 0.4000 3,500 +0.00(+0.00%)
Sep 19, 2008 0.3700 0.4000 0.3700 0.4000 36,700 +0.03(+8.11%)
Sep 18, 2008 0.4000 0.4000 0.3700 0.3700 24,500 +0.00(+0.00%)
Sep 17, 2008 0.3800 0.3800 0.3700 0.3700 17,000 -0.03(-7.50%)
Sep 16, 2008 0.3500 0.4000 0.3500 0.4000 102,500 +0.05(+14.29%)
Sep 15, 2008 0.4000 0.4000 0.3500 0.3500 31,175 -0.06(-14.63%)
Sep 12, 2008 0.4200 0.4200 0.4100 0.4100 20,000 -0.02(-3.53%)
Sep 11, 2008 0.4250 0.4250 0 +0.00(+0.00%)
Sep 10, 2008 0.4300 0.4300 0.4250 0.4250 19,000 -0.03(-5.56%)
Sep 09, 2008 0.4200 0.4700 0.4100 0.4500 75,165 +0.01(+2.27%)
Sep 08, 2008 0.5200 0.5200 0.4400 0.4400 5,000 -0.08(-15.38%)
Sep 05, 2008 0.4800 0.5200 0.4800 0.5200 132,400 +0.02(+4.00%)
Sep 04, 2008 0.4800 0.5000 0.4800 0.5000 32,500 +0.01(+2.04%)
Sep 03, 2008 0.5000 0.5000 0.4900 0.4900 17,000 -0.01(-2.00%)
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.