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

Diagnos Inc (TSV: ADK )

0.3150 +0.0050 (+1.61%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 27, 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 (%)
Sep 30, 2010 0.3500 0.3700 0.3500 0.3700 37,100 +0.02(+5.71%)
Sep 29, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 28, 2010 0.3600 0.3600 0.3500 0.3500 19,850 -0.01(-2.78%)
Sep 27, 2010 0.3650 0.3650 0.3500 0.3600 25,530 -0.01(-1.37%)
Sep 24, 2010 0.3800 0.3800 0.3550 0.3650 19,400 +0.02(+4.29%)
Sep 23, 2010 0.3700 0.3700 0.3500 0.3500 37,500 +0.01(+1.45%)
Sep 22, 2010 0.3600 0.3600 0.3450 0.3450 10,000 -0.03(-6.76%)
Sep 21, 2010 0.3650 0.3800 0.3550 0.3700 75,500 -0.02(-5.13%)
Sep 20, 2010 0.3800 0.3900 0.3800 0.3900 10,000 +0.03(+6.85%)
Sep 17, 2010 0.3700 0.3700 0.3650 0.3650 11,210 -0.01(-2.67%)
Sep 15, 2010 0.3600 0.3750 0.3400 0.3750 43,000 +0.02(+5.63%)
Sep 14, 2010 0.3750 0.3900 0.3550 0.3550 45,000 +0.01(+1.43%)
Sep 13, 2010 0.3500 0.3700 0.3500 0.3500 40,000 +0.00(+0.00%)
Sep 10, 2010 0.3500 0.3500 0.3500 0.3500 9,000 +0.00(+0.00%)
Sep 09, 2010 0.3400 0.3700 0.3400 0.3500 112,500 +0.03(+9.37%)
Sep 08, 2010 0.3200 0.3200 0.3200 0.3200 22,500 -0.01(-3.03%)
Sep 07, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 03, 2010 0.3200 0.3300 0.3200 0.3300 60,000 +0.00(+0.00%)
Sep 02, 2010 0.2950 0.3300 0.2950 0.3300 75,500 +0.01(+3.13%)
Sep 01, 2010 0.3450 0.3450 0.3200 0.3200 26,000 -0.01(-3.03%)
Aug 31, 2010 0.3100 0.3300 0.3100 0.3300 50,000 +0.03(+10.00%)
Aug 30, 2010 0.3000 0.3000 0.3000 0.3000 30,250 +0.02(+7.14%)
Aug 27, 2010 0.2900 0.2900 0.2700 0.2800 79,000 -0.01(-3.45%)
Aug 26, 2010 0.3000 0.3100 0.2900 0.2900 8,500 +0.01(+1.75%)
Aug 25, 2010 0.3100 0.3100 0.2850 0.2850 2,764 +0.00(+0.00%)
Aug 24, 2010 0.2900 0.2900 0.2850 0.2850 8,479 -0.01(-1.72%)
Aug 23, 2010 0.2900 0.2900 0.2900 0.2900 6,000 -0.02(-6.45%)
Aug 20, 2010 0.3100 0.3100 0.3100 0.3100 14,000 +0.03(+10.71%)
Aug 19, 2010 0.2800 0.2800 0.2800 0.2800 5,125 -0.02(-6.67%)
Aug 18, 2010 0.2700 0.3000 0.2700 0.3000 94,000 +0.03(+11.11%)
Aug 17, 2010 0.3000 0.3000 0.2700 0.2700 29,325 -0.03(-10.00%)
Aug 16, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 13, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 12, 2010 0.3000 0.3000 0.3000 0.3000 40,500 +0.00(+0.00%)
Aug 11, 2010 0.2850 0.3000 0.2850 0.3000 2,000 -0.02(-6.25%)
Aug 10, 2010 0.3200 0.3200 0.3200 0.3200 45,000 +0.02(+6.67%)
Aug 09, 2010 0.2950 0.3050 0.2950 0.3000 66,500 +0.01(+1.69%)
Aug 06, 2010 0.3000 0.3000 0.2700 0.2950 103,500 +0.01(+5.36%)
Aug 05, 2010 0.2800 0.2850 0.2800 0.2800 20,100 -0.02(-6.67%)
Aug 04, 2010 0.3000 0.3000 0.3000 0.3000 28,100 +0.00(+0.00%)
Aug 03, 2010 0.3250 0.3500 0.3000 0.3000 120,700 -0.03(-9.09%)
Jul 30, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 29, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 28, 2010 0.3200 0.3300 0.3200 0.3300 43,000 +0.01(+3.13%)
Jul 27, 2010 0.3200 0.3200 0.3200 0.3200 12,000 +0.01(+3.23%)
Jul 26, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 23, 2010 0.3000 0.3450 0.3000 0.3100 61,125 +0.00(+0.00%)
Jul 22, 2010 0.3100 0.3100 0.3100 0.3100 1,000 -0.03(-8.82%)
Jul 21, 2010 0.3100 0.3400 0.3100 0.3400 13,800 +0.01(+3.03%)
Jul 20, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 19, 2010 0.3150 0.3400 0.3100 0.3300 28,250 -0.02(-5.71%)
Jul 16, 2010 0.3500 0.3500 0.3500 0.3500 10,000 +0.02(+7.69%)
Jul 15, 2010 0.3350 0.3350 0.3250 0.3250 41,548 -0.01(-2.99%)
Jul 14, 2010 0.3550 0.3550 0.3350 0.3350 19,500 +0.00(+0.00%)
Jul 13, 2010 0.3300 0.3500 0.3200 0.3350 116,000 +0.01(+1.52%)
Jul 12, 2010 0.3600 0.3600 0.3250 0.3300 43,500 -0.02(-5.71%)
Jul 09, 2010 0.3600 0.3600 0.3500 0.3500 5,000 +0.00(+0.00%)
Jul 08, 2010 0.3400 0.3550 0.3400 0.3500 50,000 +0.01(+2.94%)
Jul 07, 2010 0.3700 0.3850 0.3300 0.3400 120,000 -0.03(-8.11%)
Jul 06, 2010 0.3400 0.3900 0.3400 0.3700 302,650 +0.04(+12.12%)
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.