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 (%)
Feb 28, 2007 0.2600 0.3000 0.2600 0.3000 362,000 +0.02(+7.14%)
Feb 27, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 26, 2007 0.2750 0.2800 0.2750 0.2800 112,500 +0.00(+0.00%)
Feb 23, 2007 0.2750 0.2800 0.2750 0.2800 117,250 +0.01(+1.82%)
Feb 22, 2007 0.2650 0.2750 0.2600 0.2750 77,000 +0.01(+3.77%)
Feb 21, 2007 0.2650 0.2650 0.2650 0.2650 1,250 -0.01(-3.64%)
Feb 20, 2007 0.2700 0.2750 0.2700 0.2750 106,500 -0.01(-1.79%)
Feb 16, 2007 0.2750 0.2800 0.2700 0.2800 78,000 +0.00(+0.00%)
Feb 15, 2007 0.2800 0.2800 0.2800 0.2800 110,500 +0.01(+1.82%)
Feb 14, 2007 0.2850 0.3000 0.2750 0.2750 62,750 -0.01(-3.51%)
Feb 13, 2007 0.2800 0.2900 0.2800 0.2850 31,000 -0.01(-1.72%)
Feb 12, 2007 0.3000 0.3000 0.2750 0.2900 1,318,000 +0.01(+1.75%)
Feb 09, 2007 0.2800 0.2950 0.2800 0.2850 477,000 +0.01(+5.56%)
Feb 08, 2007 0.2700 0.2700 0.2700 0.2700 54,000 +0.02(+8.00%)
Feb 07, 2007 0.2500 0.2500 0.2500 0.2500 375 -0.03(-10.71%)
Feb 06, 2007 0.2700 0.2800 0.2700 0.2800 155,000 +0.01(+3.70%)
Feb 05, 2007 0.2700 0.2700 0.2700 0.2700 33,000 -0.01(-3.57%)
Feb 02, 2007 0.2750 0.2800 0.2700 0.2800 120,827 +0.01(+3.70%)
Feb 01, 2007 0.2800 0.3100 0.2700 0.2700 483,800 -0.01(-3.57%)
Jan 31, 2007 0.2600 0.2850 0.2600 0.2800 671,000 +0.03(+12.00%)
Jan 30, 2007 0.2550 0.2550 0.2500 0.2500 195,500 +0.00(+0.00%)
Jan 29, 2007 0.2500 0.2500 0.2500 0.2500 125,000 +0.01(+4.17%)
Jan 26, 2007 0.2450 0.2450 0.2400 0.2400 51,250 -0.01(-4.00%)
Jan 25, 2007 0.2500 0.2600 0.2400 0.2500 237,000 +0.00(+0.00%)
Jan 24, 2007 0.2500 0.2600 0.2500 0.2500 172,500 +0.01(+2.04%)
Jan 23, 2007 0.2250 0.2450 0.2250 0.2450 122,000 +0.02(+11.36%)
Jan 22, 2007 0.2100 0.2200 0.2100 0.2200 123,000 +0.00(+0.00%)
Jan 19, 2007 0.2200 0.2200 0.2050 0.2200 87,843 +0.00(+0.00%)
Jan 18, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 17, 2007 0.2050 0.2200 0.2000 0.2200 125,250 +0.00(+0.00%)
Jan 16, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 12, 2007 0.2200 0.2200 0.2200 0.2200 110,000 +0.00(+0.00%)
Jan 11, 2007 0.2200 0.2200 0.2200 0.2200 13,500 +0.00(+0.00%)
Jan 10, 2007 0.2150 0.2200 0.2150 0.2200 75,000 +0.01(+4.76%)
Jan 09, 2007 0.2250 0.2350 0.2100 0.2100 205,500 -0.03(-12.50%)
Jan 08, 2007 0.2250 0.2400 0.2250 0.2400 33,750 +0.02(+9.09%)
Jan 05, 2007 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Jan 04, 2007 0.2200 0.2200 0.2200 0.2200 46,000 +0.00(+0.00%)
Jan 03, 2007 0.2350 0.2350 0.2200 0.2200 137,000 -0.01(-6.38%)
Dec 29, 2006 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 28, 2006 0.2400 0.2400 0.2350 0.2350 5,000 -0.01(-4.08%)
Dec 27, 2006 0.2350 0.2450 0.2300 0.2450 75,000 +0.01(+2.08%)
Dec 26, 2006 0.2450 0.2450 0.2350 0.2400 231,500 +0.00(+0.00%)
Dec 22, 2006 0.2450 0.2450 0.2350 0.2400 231,500 -0.01(-4.00%)
Dec 21, 2006 0.2500 0.2550 0.2500 0.2500 130,375 +0.01(+2.04%)
Dec 20, 2006 0.2450 0.2450 0.2450 0.2450 700 -0.01(-2.00%)
Dec 19, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 18, 2006 0.2500 0.2500 0.2500 0.2500 46,000 -0.01(-3.85%)
Dec 15, 2006 0.2500 0.2600 0.2500 0.2600 268,000 +0.02(+6.12%)
Dec 14, 2006 0.2450 0.2450 0.2400 0.2450 73,500 +0.00(+0.00%)
Dec 13, 2006 0.2450 0.2500 0.2450 0.2450 44,750 -0.01(-2.00%)
Dec 12, 2006 0.2500 0.2500 0.2500 0.2500 54,750 -0.01(-3.85%)
Dec 11, 2006 0.2500 0.2600 0.2500 0.2600 6,500 +0.00(+0.00%)
Dec 08, 2006 0.2650 0.2650 0.2500 0.2600 192,075 +0.01(+4.00%)
Dec 07, 2006 0.2450 0.2500 0.2350 0.2500 99,750 +0.01(+4.17%)
Dec 06, 2006 0.2400 0.2450 0.2250 0.2400 471,500 +0.01(+6.67%)
Dec 05, 2006 0.2400 0.2450 0.2250 0.2250 94,000 -0.02(-8.16%)
Dec 04, 2006 0.2450 0.2450 0.2400 0.2450 94,000 +0.02(+8.89%)
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.