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: 11:21 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 28, 2012 0.1300 0.1350 0.1300 0.1350 10,000 +0.01(+8.00%)
Sep 27, 2012 0.1250 0.1250 0.1100 0.1250 33,500 +0.00(+0.00%)
Sep 26, 2012 0.1250 0.1250 0.1250 0.1250 17,000 -0.01(-3.85%)
Sep 25, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 24, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 21, 2012 0.1300 0.1300 0.1300 0.1300 7,500 +0.00(+0.00%)
Sep 20, 2012 0.1350 0.1350 0.1300 0.1300 15,000 -0.01(-10.34%)
Sep 19, 2012 0.1450 0.1450 0.1450 0.1450 300 +0.01(+7.41%)
Sep 18, 2012 0.1500 0.1500 0.1350 0.1350 14,400 -0.01(-10.00%)
Sep 17, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 14, 2012 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Sep 13, 2012 0.1500 0.1500 0.1500 0.1500 1,716 -0.01(-3.23%)
Sep 12, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 11, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 10, 2012 0.1600 0.1600 0.1450 0.1550 49,000 -0.02(-8.82%)
Sep 07, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 06, 2012 0.1700 0.1700 0.1700 0.1700 5,823 +0.01(+6.25%)
Sep 05, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 04, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 31, 2012 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Aug 30, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 29, 2012 0.1650 0.1650 0.1550 0.1550 21,500 -0.01(-3.13%)
Aug 27, 2012 0.1650 0.1650 0.1600 0.1600 19,000 -0.01(-3.03%)
Aug 24, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 23, 2012 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Aug 22, 2012 0.1550 0.1600 0.1550 0.1600 54,500 +0.00(+0.00%)
Aug 21, 2012 0.1550 0.1600 0.1550 0.1600 13,000 +0.02(+10.34%)
Aug 20, 2012 0.1500 0.1500 0.1450 0.1450 1,500 -0.02(-9.38%)
Aug 17, 2012 0.1600 0.1600 0.1600 0.1600 500 +0.02(+14.29%)
Aug 16, 2012 0.1500 0.1500 0.1400 0.1400 115,500 -0.02(-15.15%)
Aug 15, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 14, 2012 0.1350 0.1700 0.1350 0.1650 28,000 +0.03(+22.22%)
Aug 13, 2012 0.1200 0.1350 0.1200 0.1350 45,500 +0.01(+3.85%)
Aug 11, 2012 0.1200 0.1350 0.1150 0.1300 106,000 +0.00(+0.00%)
Aug 10, 2012 0.1200 0.1350 0.1150 0.1300 106,000 +0.01(+8.33%)
Aug 09, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 08, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 07, 2012 0.1200 0.1200 0.1150 0.1200 14,000 -0.01(-4.00%)
Aug 03, 2012 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 02, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 01, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 31, 2012 0.1250 0.1300 0.1250 0.1300 25,500 +0.01(+8.33%)
Jul 30, 2012 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Jul 27, 2012 0.1200 0.1250 0.1100 0.1150 32,500 -0.00(-4.17%)
Jul 26, 2012 0.1300 0.1300 0.1200 0.1200 31,200 +0.00(+0.00%)
Jul 25, 2012 0.1200 0.1200 0.1200 0.1200 8,000 +0.01(+9.09%)
Jul 24, 2012 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Jul 23, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 20, 2012 0.1100 0.1100 0.1050 0.1050 8,000 -0.01(-12.50%)
Jul 19, 2012 0.1150 0.1200 0.1100 0.1200 10,500 +0.01(+9.09%)
Jul 18, 2012 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jul 17, 2012 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Jul 16, 2012 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Jul 13, 2012 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Jul 12, 2012 0.1300 0.1300 0.1200 0.1200 48,000 -0.01(-7.69%)
Jul 11, 2012 0.1200 0.1300 0.1200 0.1300 27,000 +0.01(+8.33%)
Jul 10, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 09, 2012 0.1050 0.1200 0.1000 0.1200 1,569,500 +0.01(+9.09%)
Jul 06, 2012 0.1100 0.1100 0.1100 0.1100 20,500 +0.00(+0.00%)
Jul 05, 2012 0.1050 0.1100 0.1050 0.1100 85,000 +0.01(+10.00%)
Jul 04, 2012 0.1000 0.1000 0.1000 0 +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.