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

Diagnos Inc (TSV: ADK )

0.3100 +0.0050 (+1.64%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 24, 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, 2009 0.1950 0.2050 0.1950 0.1950 43,000 +0.02(+8.33%)
Sep 29, 2009 0.1550 0.2050 0.1500 0.1800 290,000 +0.01(+5.88%)
Sep 28, 2009 0.1300 0.1700 0.1300 0.1700 257,000 +0.03(+21.43%)
Sep 25, 2009 0.1200 0.1400 0.1200 0.1400 68,000 +0.02(+16.67%)
Sep 24, 2009 0.1550 0.1550 0.1050 0.1200 227,000 -0.02(-14.29%)
Sep 23, 2009 0.1250 0.1500 0.1200 0.1400 168,000 +0.01(+3.70%)
Sep 22, 2009 0.1000 0.1350 0.1000 0.1350 95,900 +0.03(+28.57%)
Sep 21, 2009 0.1000 0.1050 0.1000 0.1050 87,000 +0.01(+10.53%)
Sep 18, 2009 0.0850 0.0950 0.0850 0.0950 169,500 +0.02(+26.67%)
Sep 17, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 16, 2009 0.0800 0.0800 0.0700 0.0750 32,000 -0.01(-6.25%)
Sep 15, 2009 0.0800 0.0800 0.0800 0.0800 62,500 -0.01(-5.88%)
Sep 14, 2009 0.0850 0.0900 0.0850 0.0850 70,625 -0.00(-5.56%)
Sep 11, 2009 0.0850 0.0950 0.0800 0.0900 182,000 -0.01(-10.00%)
Sep 10, 2009 0.1000 0.1000 0.0850 0.1000 139,000 +0.00(+0.00%)
Sep 09, 2009 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Sep 08, 2009 0.1000 0.1050 0.0900 0.1050 45,000 +0.00(+5.00%)
Sep 04, 2009 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-9.09%)
Sep 03, 2009 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Sep 02, 2009 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+10.00%)
Sep 01, 2009 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Aug 31, 2009 0.1100 0.1100 0.0950 0.0950 26,000 +0.00(+0.00%)
Aug 28, 2009 0.1250 0.1250 0.0950 0.0950 16,500 -0.01(-5.00%)
Aug 27, 2009 0.1150 0.1150 0.1000 0.1000 52,500 -0.01(-13.04%)
Aug 26, 2009 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Aug 25, 2009 0.1150 0.1150 0.1150 0.1150 51,200 +0.01(+15.00%)
Aug 24, 2009 0.1100 0.1100 0.1000 0.1000 6,000 +0.00(+0.00%)
Aug 21, 2009 0.1100 0.1100 0.1000 0.1000 6,000 +0.00(+0.00%)
Aug 20, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 19, 2009 0.1100 0.1100 0.1000 0.1000 6,000 +0.00(+0.00%)
Aug 18, 2009 0.1100 0.1100 0.1000 0.1000 6,000 -0.01(-9.09%)
Aug 17, 2009 0.1150 0.1150 0.1100 0.1100 10,000 +0.00(+0.00%)
Aug 14, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 13, 2009 0.1150 0.1150 0.1100 0.1100 10,000 -0.01(-4.35%)
Aug 12, 2009 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 11, 2009 0.1200 0.1200 0.1150 0.1150 3,500 -0.00(-4.17%)
Aug 10, 2009 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Aug 07, 2009 0.1150 0.1150 0.1150 0.1150 6,000 -0.00(-4.17%)
Aug 06, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Aug 05, 2009 0.1300 0.1300 0.1200 0.1200 29,000 +0.00(+0.00%)
Aug 04, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 31, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 30, 2009 0.1250 0.1250 0.1200 0.1200 56,000 +0.00(+0.00%)
Jul 29, 2009 0.1200 0.1200 0.1200 0.1200 170,000 +0.00(+0.00%)
Jul 28, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 27, 2009 0.1200 0.1200 0.1200 0.1200 82,500 +0.00(+0.00%)
Jul 24, 2009 0.1200 0.1200 0.1200 0.1200 82,500 +0.00(+0.00%)
Jul 23, 2009 0.1200 0.1200 0.1200 0.1200 82,500 -0.01(-4.00%)
Jul 22, 2009 0.1250 0.1250 0.1250 0.1250 60,000 +0.00(+0.00%)
Jul 21, 2009 0.1400 0.1400 0.1250 0.1250 70,180 -0.02(-10.71%)
Jul 20, 2009 0.1400 0.1400 0.1400 0.1400 528,500 +0.00(+0.00%)
Jul 17, 2009 0.1400 0.1400 0.1400 0.1400 132,500 +0.01(+3.70%)
Jul 16, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 15, 2009 0.1350 0.1350 0.1350 0.1350 19,000 +0.01(+3.85%)
Jul 14, 2009 0.1250 0.1350 0.1200 0.1300 80,500 +0.01(+4.00%)
Jul 13, 2009 0.1300 0.1300 0.1250 0.1250 40,000 +0.00(+0.00%)
Jul 10, 2009 0.1350 0.1350 0.1250 0.1250 119,700 -0.01(-7.41%)
Jul 09, 2009 0.1350 0.1350 0.1350 0.1350 9,445 +0.00(+0.00%)
Jul 08, 2009 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Jul 07, 2009 0.1500 0.1500 0.1400 0.1400 170,000 -0.01(-6.67%)
Jul 06, 2009 0.1500 0.1500 0.1500 0.1500 53,000 +0.00(+0.00%)
Jul 03, 2009 0.1500 0.1500 0.1500 0.1500 44,000 +0.00(+0.00%)
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.