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

Diagnos Inc (TSV: ADK )

0.3050 -0.0100 (-3.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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, 2017 0.1150 0.1300 0.1150 0.1250 684,370 +0.01(+8.70%)
Nov 29, 2017 0.1050 0.1200 0.1050 0.1150 1,159,010 -0.00(-4.17%)
Nov 28, 2017 0.1250 0.1250 0.1200 0.1200 362,280 -0.01(-4.00%)
Nov 27, 2017 0.1300 0.1300 0.1250 0.1250 236,500 +0.00(+0.00%)
Nov 24, 2017 0.1300 0.1300 0.1200 0.1250 278,440 -0.01(-3.85%)
Nov 23, 2017 0.1300 0.1300 0.1250 0.1300 234,550 -0.01(-3.70%)
Nov 22, 2017 0.1300 0.1500 0.1300 0.1350 2,016,200 +0.01(+3.85%)
Nov 21, 2017 0.1350 0.1350 0.1300 0.1300 51,300 -0.01(-3.70%)
Nov 20, 2017 0.1400 0.1400 0.1300 0.1350 285,500 +0.00(+0.00%)
Nov 17, 2017 0.1300 0.1350 0.1200 0.1350 589,000 +0.01(+8.00%)
Nov 16, 2017 0.1250 0.1250 0.1200 0.1250 190,500 +0.00(+0.00%)
Nov 15, 2017 0.1200 0.1250 0.1200 0.1250 384,750 +0.00(+0.00%)
Nov 14, 2017 0.1350 0.1350 0.1200 0.1250 869,050 -0.01(-7.41%)
Nov 13, 2017 0.1450 0.1450 0.1350 0.1350 262,101 -0.01(-3.57%)
Nov 10, 2017 0.1450 0.1450 0.1400 0.1400 167,000 +0.00(+0.00%)
Nov 09, 2017 0.1400 0.1500 0.1350 0.1400 492,566 -0.00(-3.45%)
Nov 08, 2017 0.1400 0.1450 0.1300 0.1450 112,500 +0.00(+0.00%)
Nov 07, 2017 0.1400 0.1450 0.1300 0.1450 279,836 +0.00(+3.57%)
Nov 06, 2017 0.1400 0.1450 0.1400 0.1400 89,500 -0.01(-6.67%)
Nov 03, 2017 0.1350 0.1500 0.1350 0.1500 230,300 +0.01(+11.11%)
Nov 02, 2017 0.1500 0.1550 0.1350 0.1350 658,500 -0.01(-10.00%)
Nov 01, 2017 0.1500 0.1550 0.1500 0.1500 373,000 -0.01(-3.23%)
Oct 31, 2017 0.1550 0.1550 0.1450 0.1550 423,200 +0.00(+0.00%)
Oct 30, 2017 0.1550 0.1550 0.1500 0.1550 753,025 +0.00(+0.00%)
Oct 27, 2017 0.1550 0.1550 0.1450 0.1550 1,081,900 +0.00(+0.00%)
Oct 26, 2017 0.1350 0.1550 0.1300 0.1550 1,933,983 +0.02(+19.23%)
Oct 25, 2017 0.1300 0.1350 0.1250 0.1300 350,611 -0.01(-3.70%)
Oct 24, 2017 0.1350 0.1400 0.1300 0.1350 1,665,637 +0.00(+0.00%)
Oct 23, 2017 0.1200 0.1350 0.1200 0.1350 2,171,000 +0.02(+17.39%)
Oct 20, 2017 0.1150 0.1200 0.1150 0.1150 1,090,857 +0.00(+0.00%)
Oct 19, 2017 0.1150 0.1150 0.1150 0.1150 20,200 +0.01(+4.55%)
Oct 18, 2017 0.1100 0.1100 0.1100 0.1100 549,500 +0.01(+4.76%)
Oct 17, 2017 0.1150 0.1150 0.1050 0.1050 289,800 -0.01(-8.70%)
Oct 16, 2017 0.1150 0.1150 0.1100 0.1150 347,800 +0.00(+0.00%)
Oct 13, 2017 0.1050 0.1150 0.1050 0.1150 2,582,719 +0.01(+9.52%)
Oct 12, 2017 0.1100 0.1100 0.1050 0.1050 195,000 -0.01(-4.55%)
Oct 11, 2017 0.1100 0.1100 0.1000 0.1100 250,525 +0.00(+0.00%)
Oct 10, 2017 0.1100 0.1100 0.1050 0.1100 140,500 +0.01(+4.76%)
Oct 06, 2017 0.1050 0.1100 0.1050 0.1050 597,650 -0.01(-4.55%)
Oct 05, 2017 0.1100 0.1100 0.1050 0.1100 276,667 +0.01(+4.76%)
Oct 04, 2017 0.1100 0.1100 0.1050 0.1050 219,300 -0.01(-4.55%)
Oct 03, 2017 0.1100 0.1100 0.1050 0.1100 177,492 +0.01(+4.76%)
Oct 02, 2017 0.1200 0.1200 0.1050 0.1050 810,933 -0.01(-8.70%)
Sep 29, 2017 0.1150 0.1150 0.1100 0.1150 221,880 +0.00(+0.00%)
Sep 28, 2017 0.1150 0.1150 0.1150 0.1150 364,000 +0.00(+0.00%)
Sep 27, 2017 0.1150 0.1150 0.1100 0.1150 346,695 +0.00(+0.00%)
Sep 26, 2017 0.1150 0.1200 0.1100 0.1150 228,500 +0.01(+4.55%)
Sep 25, 2017 0.1150 0.1150 0.1100 0.1100 516,900 -0.01(-4.35%)
Sep 22, 2017 0.1100 0.1150 0.1100 0.1150 183,000 +0.00(+0.00%)
Sep 21, 2017 0.1150 0.1150 0.1150 0.1150 359,570 -0.00(-4.17%)
Sep 20, 2017 0.1200 0.1200 0.1150 0.1200 345,400 +0.00(+4.35%)
Sep 19, 2017 0.1200 0.1200 0.1150 0.1150 1,452,400 +0.00(+0.00%)
Sep 18, 2017 0.1150 0.1200 0.1150 0.1150 297,850 +0.00(+0.00%)
Sep 15, 2017 0.1200 0.1200 0.1100 0.1150 173,500 -0.00(-4.17%)
Sep 14, 2017 0.1150 0.1200 0.1150 0.1200 304,187 +0.00(+4.35%)
Sep 13, 2017 0.1250 0.1250 0.1150 0.1150 721,016 -0.01(-8.00%)
Sep 12, 2017 0.1200 0.1250 0.1200 0.1250 144,500 +0.01(+8.70%)
Sep 11, 2017 0.1150 0.1200 0.1150 0.1150 80,000 +0.00(+0.00%)
Sep 08, 2017 0.1150 0.1200 0.1150 0.1150 134,500 +0.00(+0.00%)
Sep 07, 2017 0.1100 0.1150 0.1100 0.1150 120,100 +0.00(+0.00%)
Sep 06, 2017 0.1150 0.1150 0.1150 0.1150 221,500 +0.00(+0.00%)
Sep 05, 2017 0.1200 0.1200 0.1100 0.1150 469,480 -0.00(-4.17%)
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.