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

Diagnos Inc (TSV: ADK )

0.2950 -0.0150 (-4.84%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 3, 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 (%)
Dec 30, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 29, 2011 0.3150 0.3200 0.3150 0.3200 54,400 +0.01(+3.23%)
Dec 28, 2011 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 23, 2011 0.3000 0.3100 0.3100 0.3100 140,000 +0.03(+10.71%)
Dec 21, 2011 0.2850 0.2850 0.2800 0.2800 20,000 +0.00(+0.00%)
Dec 20, 2011 0.2800 0.2950 0.2800 0.2800 16,000 -0.01(-3.45%)
Dec 19, 2011 0.2800 0.2900 0.2750 0.2900 35,000 +0.01(+3.57%)
Dec 16, 2011 0.2850 0.2850 0.2800 0.2800 20,000 -0.02(-6.67%)
Dec 15, 2011 0.2900 0.3000 0.2900 0.3000 14,000 +0.00(+0.00%)
Dec 14, 2011 0.2850 0.3000 0.2850 0.3000 27,000 +0.00(+0.00%)
Dec 13, 2011 0.2750 0.3000 0.2750 0.3000 8,000 +0.02(+9.09%)
Dec 12, 2011 0.2850 0.2850 0.2750 0.2750 53,875 -0.01(-5.17%)
Dec 09, 2011 0.2900 0.2900 0.2900 0.2900 3,500 -0.02(-6.45%)
Dec 08, 2011 0.3050 0.3100 0.2800 0.3100 69,500 +0.03(+10.71%)
Dec 07, 2011 0.2850 0.3000 0.2800 0.2800 37,845 +0.00(+0.00%)
Dec 06, 2011 0.2800 0.2800 0.2650 0.2800 169,000 -0.00(-1.75%)
Dec 05, 2011 0.3050 0.3150 0.2850 0.2850 68,500 -0.03(-8.06%)
Dec 02, 2011 0.3000 0.3100 0.2700 0.3100 16,000 +0.02(+6.90%)
Dec 01, 2011 0.2850 0.3000 0.2800 0.2900 48,500 +0.01(+3.57%)
Nov 30, 2011 0.2800 0.3100 0.2800 0.2800 90,875 +0.01(+1.82%)
Nov 29, 2011 0.2900 0.2900 0.2750 0.2750 49,500 -0.01(-3.51%)
Nov 28, 2011 0.2700 0.3100 0.2700 0.2850 27,250 +0.01(+5.56%)
Nov 25, 2011 0.2700 0.2700 0.2700 0.2700 4,000 -0.02(-6.90%)
Nov 24, 2011 0.2700 0.2900 0.2700 0.2900 15,800 +0.01(+3.57%)
Nov 23, 2011 0.2750 0.2800 0.2700 0.2800 62,500 -0.01(-3.45%)
Nov 22, 2011 0.2900 0.2950 0.2650 0.2900 103,750 +0.02(+7.41%)
Nov 21, 2011 0.2900 0.3200 0.2700 0.2700 64,400 -0.02(-8.47%)
Nov 18, 2011 0.3050 0.3050 0.2950 0.2950 60,500 -0.01(-1.67%)
Nov 17, 2011 0.3100 0.3100 0.3000 0.3000 21,500 -0.03(-9.09%)
Nov 16, 2011 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 15, 2011 0.3150 0.3300 0.3100 0.3300 41,500 -0.01(-2.94%)
Nov 14, 2011 0.3450 0.3450 0.3400 0.3400 15,500 +0.02(+6.25%)
Nov 11, 2011 0.3150 0.3300 0.3150 0.3200 8,000 +0.01(+3.23%)
Nov 10, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 09, 2011 0.3100 0.3100 0.3100 0.3100 11,000 +0.00(+0.00%)
Nov 08, 2011 0.3250 0.3250 0.3000 0.3100 99,500 -0.02(-6.06%)
Nov 07, 2011 0.3350 0.3400 0.3300 0.3300 82,000 -0.01(-1.49%)
Nov 04, 2011 0.3350 0.3350 0.3350 0.3350 10,000 +0.00(+0.00%)
Nov 03, 2011 0.3350 0.3350 0.3350 0.3350 4,000 -0.01(-1.47%)
Nov 02, 2011 0.3250 0.3400 0.3250 0.3400 16,190 +0.02(+6.25%)
Nov 01, 2011 0.3300 0.3300 0.3200 0.3200 26,600 -0.02(-4.48%)
Oct 31, 2011 0.3350 0.3450 0.3300 0.3350 52,800 -0.01(-1.47%)
Oct 28, 2011 0.3400 0.3400 0.3350 0.3400 57,000 -0.03(-8.11%)
Oct 27, 2011 0.3600 0.3700 0.3400 0.3700 192,150 +0.01(+2.78%)
Oct 26, 2011 0.3650 0.3700 0.3600 0.3600 143,200 +0.00(+0.00%)
Oct 25, 2011 0.3700 0.3750 0.3600 0.3600 39,500 -0.02(-4.00%)
Oct 24, 2011 0.3500 0.3750 0.3500 0.3750 104,000 +0.02(+4.17%)
Oct 21, 2011 0.3800 0.3800 0.3600 0.3600 89,275 -0.02(-5.26%)
Oct 20, 2011 0.3800 0.3800 0.3800 0.3800 39,500 -0.01(-1.30%)
Oct 19, 2011 0.3750 0.3850 0.3700 0.3850 20,500 +0.01(+2.67%)
Oct 18, 2011 0.3750 0.3750 0.3750 0.3750 20,000 -0.02(-5.06%)
Oct 17, 2011 0.3750 0.3950 0.3700 0.3950 46,000 -0.01(-2.47%)
Oct 14, 2011 0.3450 0.4100 0.3450 0.4050 587,235 +0.07(+19.12%)
Oct 13, 2011 0.3400 0.3400 0.3400 0.3400 25,000 -0.01(-2.86%)
Oct 12, 2011 0.3150 0.3500 0.3100 0.3500 38,100 +0.04(+12.90%)
Oct 11, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 07, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 06, 2011 0.3150 0.3150 0.3100 0.3100 8,000 -0.04(-11.43%)
Oct 05, 2011 0.2850 0.3500 0.2850 0.3500 25,414 +0.07(+22.81%)
Oct 04, 2011 0.3050 0.3050 0.2850 0.2850 95,500 -0.02(-6.56%)
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.