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

Diagnos Inc (TSV: ADK )

0.3150 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 22, 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 30, 2009 0.3000 0.3200 0.3000 0.3000 265,800 -0.02(-4.76%)
Nov 27, 2009 0.3100 0.3200 0.2950 0.3150 167,100 -0.02(-4.55%)
Nov 26, 2009 0.3200 0.3500 0.3150 0.3300 261,200 +0.03(+10.00%)
Nov 25, 2009 0.2950 0.3000 0.2800 0.3000 282,000 +0.02(+7.14%)
Nov 24, 2009 0.3000 0.3000 0.2800 0.2800 110,000 -0.02(-6.67%)
Nov 23, 2009 0.2700 0.3300 0.2700 0.3000 365,000 +0.03(+13.21%)
Nov 20, 2009 0.2300 0.2650 0.2300 0.2650 194,000 +0.02(+6.00%)
Nov 19, 2009 0.2400 0.2500 0.2400 0.2500 35,000 +0.01(+4.17%)
Nov 18, 2009 0.2300 0.2400 0.2300 0.2400 55,000 +0.02(+9.09%)
Nov 17, 2009 0.2200 0.2200 0.2200 0.2200 32,500 +0.02(+7.32%)
Nov 16, 2009 0.2100 0.2200 0.2050 0.2050 52,700 -0.01(-2.38%)
Nov 13, 2009 0.2200 0.2200 0.2100 0.2100 8,500 -0.02(-8.70%)
Nov 12, 2009 0.2300 0.2300 0.2200 0.2300 65,500 -0.02(-8.00%)
Nov 11, 2009 0.2500 0.2500 0.2400 0.2500 63,000 +0.00(+0.00%)
Nov 10, 2009 0.2500 0.2500 0.2500 0.2500 150,000 +0.00(+0.00%)
Nov 09, 2009 0.2350 0.2500 0.2200 0.2500 274,000 +0.01(+2.04%)
Nov 06, 2009 0.2500 0.2500 0.2400 0.2450 41,900 +0.01(+6.52%)
Nov 05, 2009 0.2100 0.2650 0.2100 0.2300 896,000 +0.03(+15.00%)
Nov 04, 2009 0.1750 0.2100 0.1750 0.2000 194,500 +0.04(+25.00%)
Nov 03, 2009 0.1650 0.1800 0.1600 0.1600 136,000 -0.01(-3.03%)
Nov 02, 2009 0.1800 0.1800 0.1650 0.1650 79,000 -0.02(-10.81%)
Oct 30, 2009 0.1750 0.1850 0.1750 0.1850 60,500 -0.01(-2.63%)
Oct 29, 2009 0.1700 0.1900 0.1700 0.1900 34,000 +0.02(+11.76%)
Oct 28, 2009 0.1700 0.1700 0.1700 0.1700 125 -0.01(-5.56%)
Oct 27, 2009 0.1800 0.1800 0.1800 0.1800 11,000 +0.02(+12.50%)
Oct 26, 2009 0.1950 0.1950 0.1600 0.1600 76,500 -0.03(-15.79%)
Oct 23, 2009 0.1850 0.2000 0.1850 0.1900 45,000 -0.01(-5.00%)
Oct 22, 2009 0.1900 0.2000 0.1900 0.2000 25,000 +0.03(+17.65%)
Oct 21, 2009 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
Oct 20, 2009 0.2000 0.1950 0.1700 0.1750 107,000 -0.01(-2.78%)
Oct 19, 2009 0.2050 0.2050 0.1800 0.1800 60,000 -0.02(-12.20%)
Oct 16, 2009 0.2050 0.2100 0.1950 0.2050 20,000 -0.01(-2.38%)
Oct 15, 2009 0.2050 0.2100 0.2050 0.2100 10,000 -0.01(-4.55%)
Oct 14, 2009 0.2350 0.2350 0.2200 0.2200 97,166 -0.04(-15.38%)
Oct 13, 2009 0.2050 0.2600 0.2050 0.2600 365,500 +0.06(+30.00%)
Oct 09, 2009 0.2000 0.2000 0.1900 0.2000 52,500 +0.00(+0.00%)
Oct 08, 2009 0.1850 0.2250 0.1850 0.2000 373,000 +0.02(+11.11%)
Oct 07, 2009 0.2000 0.2000 0.1800 0.1800 31,500 -0.02(-10.00%)
Oct 06, 2009 0.2150 0.2150 0.2000 0.2000 233,350 -0.01(-4.76%)
Oct 05, 2009 0.2050 0.2200 0.2000 0.2100 397,200 +0.01(+5.00%)
Oct 02, 2009 0.2000 0.2000 0.2000 0.2000 35,000 -0.01(-4.76%)
Oct 01, 2009 0.2100 0.2150 0.2100 0.2100 74,000 +0.01(+7.69%)
Sep 30, 2009 0.1950 0.2050 0.1950 0.1950 43,000 +0.02(+8.33%)
Sep 29, 2009 0.1550 0.2050 0.1500 0.1800 290,000 +0.01(+5.88%)
Sep 28, 2009 0.1300 0.1700 0.1300 0.1700 257,000 +0.03(+21.43%)
Sep 25, 2009 0.1200 0.1400 0.1200 0.1400 68,000 +0.02(+16.67%)
Sep 24, 2009 0.1550 0.1550 0.1050 0.1200 227,000 -0.02(-14.29%)
Sep 23, 2009 0.1250 0.1500 0.1200 0.1400 168,000 +0.01(+3.70%)
Sep 22, 2009 0.1000 0.1350 0.1000 0.1350 95,900 +0.03(+28.57%)
Sep 21, 2009 0.1000 0.1050 0.1000 0.1050 87,000 +0.01(+10.53%)
Sep 18, 2009 0.0850 0.0950 0.0850 0.0950 169,500 +0.02(+26.67%)
Sep 17, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 16, 2009 0.0800 0.0800 0.0700 0.0750 32,000 -0.01(-6.25%)
Sep 15, 2009 0.0800 0.0800 0.0800 0.0800 62,500 -0.01(-5.88%)
Sep 14, 2009 0.0850 0.0900 0.0850 0.0850 70,625 -0.00(-5.56%)
Sep 11, 2009 0.0850 0.0950 0.0800 0.0900 182,000 -0.01(-10.00%)
Sep 10, 2009 0.1000 0.1000 0.0850 0.1000 139,000 +0.00(+0.00%)
Sep 09, 2009 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Sep 08, 2009 0.1000 0.1050 0.0900 0.1050 45,000 +0.00(+5.00%)
Sep 04, 2009 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-9.09%)
Sep 03, 2009 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Sep 02, 2009 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+10.00%)
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.