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

Diagnos Inc (TSV: ADK )

0.3200 +0.0050 (+1.59%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 17, 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 28, 2007 0.2400 0.2500 0.2400 0.2500 100,000 +0.02(+11.11%)
Sep 27, 2007 0.2250 0.2250 0.2250 0.2250 10,000 -0.01(-6.25%)
Sep 26, 2007 0.2250 0.2400 0.2250 0.2400 89,000 +0.02(+9.09%)
Sep 25, 2007 0.2250 0.2250 0.2200 0.2200 42,000 +0.00(+0.00%)
Sep 24, 2007 0.2250 0.2250 0.2200 0.2200 44,500 -0.01(-4.35%)
Sep 21, 2007 0.2250 0.2300 0.2250 0.2300 35,500 +0.02(+6.98%)
Sep 20, 2007 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 19, 2007 0.2200 0.2200 0.2150 0.2150 5,000 -0.01(-2.27%)
Sep 18, 2007 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Sep 17, 2007 0.2200 0.2250 0.2200 0.2200 17,000 +0.01(+4.76%)
Sep 14, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 13, 2007 0.2100 0.2100 0.1900 0.2100 999,200 +0.00(+0.00%)
Sep 12, 2007 0.2400 0.2400 0.2100 0.2100 30,000 +0.00(+0.00%)
Sep 11, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 10, 2007 0.2100 0.2150 0.2100 0.2100 24,500 -0.03(-12.50%)
Sep 07, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 06, 2007 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+4.35%)
Sep 05, 2007 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 04, 2007 0.2300 0.2300 0.2300 0.2300 16,000 +0.02(+9.52%)
Aug 31, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 30, 2007 0.2100 0.2100 0.2100 0.2100 20,000 -0.02(-10.64%)
Aug 29, 2007 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 28, 2007 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 27, 2007 0.2300 0.2350 0.2300 0.2350 42,500 +0.01(+6.82%)
Aug 24, 2007 0.2200 0.2200 0.2200 0.2200 6,500 +0.01(+4.76%)
Aug 23, 2007 0.2000 0.2100 0.2000 0.2100 57,000 +0.00(+0.00%)
Aug 22, 2007 0.2200 0.2200 0.2100 0.2100 15,000 -0.01(-4.55%)
Aug 21, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 20, 2007 0.2200 0.2200 0.2200 0.2200 22,000 +0.01(+4.76%)
Aug 17, 2007 0.2100 0.2100 0.1900 0.2100 101,000 +0.00(+0.00%)
Aug 16, 2007 0.2100 0.2100 0.2100 0.2100 80,000 -0.03(-12.50%)
Aug 15, 2007 0.2400 0.2400 0.2400 0.2400 510,000 +0.02(+9.09%)
Aug 14, 2007 0.2300 0.2300 0.2200 0.2200 40,000 -0.01(-4.35%)
Aug 13, 2007 0.2300 0.2300 0.2300 0.2300 19,000 +0.00(+0.00%)
Aug 10, 2007 0.2350 0.2350 0.2300 0.2300 94,000 -0.00(-2.13%)
Aug 09, 2007 0.2250 0.2350 0.2250 0.2350 1,625 -0.01(-4.08%)
Aug 08, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 07, 2007 0.2600 0.2600 0.2450 0.2450 106,000 +0.00(+0.00%)
Aug 06, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 03, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 02, 2007 0.2450 0.2450 0.2450 0.2450 78,000 +0.00(+0.00%)
Aug 01, 2007 0.2450 0.2450 0.2450 0.2450 40,000 +0.01(+2.08%)
Jul 31, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 30, 2007 0.2450 0.2450 0.2400 0.2400 118,000 -0.01(-2.04%)
Jul 27, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 26, 2007 0.2450 0.2450 0.2450 0.2450 55,000 -0.01(-2.00%)
Jul 25, 2007 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jul 24, 2007 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 23, 2007 0.2500 0.2600 0.2500 0.2500 75,000 -0.01(-3.85%)
Jul 20, 2007 0.2600 0.2600 0.2600 0.2600 173,000 +0.01(+1.96%)
Jul 19, 2007 0.2550 0.2600 0.2550 0.2550 123,625 +0.01(+4.08%)
Jul 18, 2007 0.2450 0.2450 0.2450 0.2450 57,500 -0.01(-2.00%)
Jul 17, 2007 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jul 16, 2007 0.2500 0.2500 0.2450 0.2500 34,500 +0.01(+4.17%)
Jul 13, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 12, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 11, 2007 0.2500 0.2500 0.2400 0.2400 100,000 -0.01(-4.00%)
Jul 10, 2007 0.2500 0.2600 0.2500 0.2500 33,700 +0.00(+0.00%)
Jul 09, 2007 0.2500 0.2500 0.2500 0.2500 31,000 -0.01(-3.85%)
Jul 06, 2007 0.2700 0.2700 0.2500 0.2600 180,000 +0.02(+6.12%)
Jul 05, 2007 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Jul 03, 2007 0.2500 0.2500 0.2450 0.2450 56,000 -0.01(-2.00%)
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.