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

Diagnos Inc (TSV: ADK )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 31, 2010 0.2800 0.3000 0.2800 0.3000 30,500 +0.02(+9.09%)
Dec 30, 2010 0.2850 0.2850 0.2750 0.2750 10,000 -0.02(-8.33%)
Dec 29, 2010 0.3000 0.3000 0.3000 0.3000 13,000 +0.00(+0.00%)
Dec 24, 2010 0.2950 0.3000 0.2950 0.3000 20,000 +0.01(+1.69%)
Dec 23, 2010 0.2950 0.2950 0.2950 0.2950 3,900 +0.01(+1.72%)
Dec 22, 2010 0.2850 0.3000 0.2800 0.2900 100,300 +0.00(+0.00%)
Dec 21, 2010 0.2750 0.2900 0.2750 0.2900 101,500 +0.04(+16.00%)
Dec 20, 2010 0.2650 0.2800 0.2500 0.2500 317,000 -0.04(-13.79%)
Dec 17, 2010 0.2950 0.2950 0.2600 0.2900 101,200 -0.02(-4.92%)
Dec 16, 2010 0.2750 0.3050 0.2750 0.3050 92,300 +0.02(+8.93%)
Dec 15, 2010 0.3000 0.3000 0.2800 0.2800 149,500 -0.02(-6.67%)
Dec 14, 2010 0.3000 0.3000 0.3000 0.3000 64,500 +0.01(+3.45%)
Dec 13, 2010 0.2700 0.2950 0.2600 0.2900 272,140 +0.01(+3.57%)
Dec 10, 2010 0.2900 0.2900 0.2650 0.2800 37,889 +0.01(+3.70%)
Dec 09, 2010 0.2800 0.2900 0.2700 0.2700 89,000 -0.01(-1.82%)
Dec 08, 2010 0.2700 0.2750 0.2700 0.2750 15,000 +0.01(+3.77%)
Dec 07, 2010 0.2900 0.2900 0.2650 0.2650 117,000 -0.02(-8.62%)
Dec 06, 2010 0.3000 0.3000 0.2700 0.2900 54,300 -0.01(-3.33%)
Dec 03, 2010 0.3000 0.3000 0.3000 0.3000 9,500 +0.02(+5.26%)
Dec 02, 2010 0.3000 0.3000 0.2850 0.2850 31,100 -0.02(-5.00%)
Dec 01, 2010 0.2800 0.3000 0.2700 0.3000 53,800 +0.01(+3.45%)
Nov 30, 2010 0.2900 0.2900 0.2900 0.2900 20,315 +0.02(+7.41%)
Nov 29, 2010 0.3000 0.3000 0.2700 0.2700 47,700 -0.03(-10.00%)
Nov 26, 2010 0.2850 0.3000 0.2850 0.3000 45,000 +0.02(+9.09%)
Nov 25, 2010 0.2900 0.3000 0.2750 0.2750 55,000 -0.02(-8.33%)
Nov 24, 2010 0.2750 0.3000 0.2700 0.3000 65,389 +0.02(+7.14%)
Nov 23, 2010 0.2900 0.2900 0.2750 0.2800 36,640 -0.01(-3.45%)
Nov 22, 2010 0.3000 0.3000 0.2800 0.2900 58,000 -0.01(-1.69%)
Nov 19, 2010 0.2950 0.2950 0.2750 0.2950 75,176 -0.02(-4.84%)
Nov 18, 2010 0.3100 0.3100 0.2900 0.3100 21,500 -0.01(-3.13%)
Nov 17, 2010 0.3200 0.3250 0.3000 0.3200 117,736 +0.00(+0.00%)
Nov 16, 2010 0.3250 0.3250 0.3050 0.3200 51,250 +0.00(+0.00%)
Nov 15, 2010 0.3500 0.3500 0.3150 0.3200 107,000 +0.00(+0.00%)
Nov 12, 2010 0.3350 0.3450 0.3200 0.3200 59,000 -0.02(-4.48%)
Nov 11, 2010 0.3300 0.3500 0.3300 0.3350 17,000 +0.01(+3.08%)
Nov 10, 2010 0.3250 0.3500 0.3150 0.3250 113,500 -0.01(-1.52%)
Nov 09, 2010 0.3400 0.3500 0.3200 0.3300 62,150 -0.01(-2.94%)
Nov 08, 2010 0.3500 0.3500 0.3300 0.3400 39,000 -0.01(-2.86%)
Nov 05, 2010 0.3600 0.3600 0.3400 0.3500 10,500 +0.01(+1.45%)
Nov 04, 2010 0.3500 0.3550 0.3450 0.3450 26,898 -0.01(-1.43%)
Nov 03, 2010 0.3500 0.3500 0.3500 0.3500 58,000 +0.00(+0.00%)
Nov 02, 2010 0.3500 0.3500 0.3400 0.3500 229,500 +0.00(+0.00%)
Nov 01, 2010 0.3500 0.3500 0.3500 0.3500 11,000 -0.01(-1.41%)
Oct 29, 2010 0.3550 0.3550 0.3550 0.3550 8,500 +0.00(+0.00%)
Oct 28, 2010 0.3600 0.3600 0.3550 0.3550 40,000 -0.01(-1.39%)
Oct 27, 2010 0.3600 0.3600 0.3600 0.3600 20,000 +0.01(+1.41%)
Oct 25, 2010 0.3550 0.3550 0.3550 0.3550 22,267 -0.03(-6.58%)
Oct 22, 2010 0.3550 0.3800 0.3550 0.3800 10,500 +0.03(+7.04%)
Oct 21, 2010 0.3600 0.3900 0.3550 0.3550 19,500 +0.00(+0.00%)
Oct 20, 2010 0.3600 0.3600 0.3550 0.3550 3,900 -0.01(-1.39%)
Oct 19, 2010 0.3600 0.3600 0.3600 0.3600 17,000 +0.00(+0.00%)
Oct 18, 2010 0.3800 0.3800 0.3600 0.3600 103,000 -0.03(-7.69%)
Oct 15, 2010 0.3600 0.4100 0.3600 0.3900 128,800 +0.02(+5.41%)
Oct 14, 2010 0.3600 0.3700 0.3600 0.3700 12,500 +0.01(+2.78%)
Oct 13, 2010 0.3800 0.4100 0.3600 0.3600 26,975 -0.02(-5.26%)
Oct 12, 2010 0.3550 0.3800 0.3500 0.3800 15,000 +0.01(+1.33%)
Oct 08, 2010 0.3800 0.3800 0.3750 0.3750 61,500 -0.01(-1.32%)
Oct 07, 2010 0.3800 0.3800 0.3800 0.3800 215,000 -0.01(-2.56%)
Oct 06, 2010 0.4000 0.4200 0.3900 0.3900 70,330 +0.00(+0.00%)
Oct 05, 2010 0.3800 0.3900 0.3800 0.3900 81,000 +0.01(+2.63%)
Oct 04, 2010 0.3850 0.3850 0.3800 0.3800 6,500 -0.01(-2.56%)
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.