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 (%)
Jan 30, 2009 0.1350 0.1500 0.1300 0.1300 124,800 -0.02(-13.33%)
Jan 29, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 28, 2009 0.1500 0.1500 0.1500 0.1500 6,500 +0.00(+0.00%)
Jan 27, 2009 0.1550 0.1550 0.1500 0.1500 8,500 -0.02(-14.29%)
Jan 26, 2009 0.1750 0.1750 0 +0.00(+0.00%)
Jan 23, 2009 0.1750 0.1750 0.1750 0.1750 10,000 +0.01(+9.37%)
Jan 22, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Jan 21, 2009 0.1650 0.1650 0.1600 0.1600 4,000 -0.01(-3.03%)
Jan 20, 2009 0.1650 0.1650 0.1650 0.1650 1,500 -0.02(-13.16%)
Jan 19, 2009 0.1900 0.1900 0.1900 0.1900 10,000 -0.04(-19.15%)
Jan 16, 2009 0.2300 0.2350 0.2300 0.2350 7,200 +0.04(+23.68%)
Jan 15, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 14, 2009 0.1900 0.1900 0.1900 0.1900 2,250 -0.01(-5.00%)
Jan 13, 2009 0.1800 0.2000 0.1800 0.2000 139,000 +0.02(+8.11%)
Jan 12, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Jan 09, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Jan 08, 2009 0.1850 0.1850 0.1850 0.1850 5,000 +0.03(+19.35%)
Jan 07, 2009 0.1550 0.1550 0 +0.00(+0.00%)
Jan 06, 2009 0.1500 0.2000 0.1500 0.1550 16,357 +0.01(+3.33%)
Jan 05, 2009 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Jan 02, 2009 0.1500 0.1500 0.1500 0.1500 5,500 -0.02(-11.76%)
Jan 01, 2009 0.1100 0.1700 0.1100 0.1700 0 +0.00(+0.00%)
Dec 31, 2008 0.1100 0.1700 0.1100 0.1700 120,000 +0.07(+70.00%)
Dec 30, 2008 0.0950 0.1000 0.0950 0.1000 97,000 +0.01(+17.65%)
Dec 29, 2008 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Dec 24, 2008 0.0900 0.0900 0.0800 0.0800 37,200 -0.02(-20.00%)
Dec 23, 2008 0.0850 0.1000 0.0850 0.1000 120,000 +0.01(+5.26%)
Dec 22, 2008 0.0950 0.0950 0.0800 0.0950 122,250 -0.01(-5.00%)
Dec 19, 2008 0.0850 0.1000 0.0800 0.1000 44,000 +0.01(+5.26%)
Dec 18, 2008 0.0800 0.0950 0.0750 0.0950 314,500 +0.01(+5.56%)
Dec 17, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Dec 16, 2008 0.0800 0.0900 0.0800 0.0900 87,000 +0.02(+38.46%)
Dec 15, 2008 0.1000 0.1000 0.0650 0.0650 292,200 -0.04(-35.00%)
Dec 12, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Dec 11, 2008 0.1050 0.1050 0.1000 0.1000 177,381 -0.00(-4.76%)
Dec 10, 2008 0.1050 0.1050 0.1050 0.1050 16,000 -0.02(-16.00%)
Dec 09, 2008 0.1050 0.1250 0.1000 0.1250 38,000 +0.01(+13.64%)
Dec 08, 2008 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Dec 05, 2008 0.1200 0.1200 0.1050 0.1100 212,000 -0.03(-21.43%)
Dec 04, 2008 0.1400 0.1400 0.1400 0.1400 50,000 +0.02(+16.67%)
Dec 03, 2008 0.1200 0.1200 0.1200 0.1200 183,500 -0.01(-4.00%)
Dec 02, 2008 0.1300 0.1500 0.1250 0.1250 15,000 -0.01(-7.41%)
Dec 01, 2008 0.1500 0.1500 0.1350 0.1350 52,000 -0.04(-22.86%)
Nov 28, 2008 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+9.37%)
Nov 27, 2008 0.1650 0.1650 0.1600 0.1600 28,000 -0.01(-8.57%)
Nov 26, 2008 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Nov 25, 2008 0.1700 0.1750 0.1700 0.1750 12,000 +0.00(+2.94%)
Nov 24, 2008 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Nov 21, 2008 0.1700 0.1700 58 +0.02(+9.68%)
Nov 20, 2008 0.1700 0.1750 0.1550 0.1550 163,500 +0.00(+0.00%)
Nov 19, 2008 0.1550 0.1550 0.1550 0.1550 7,000 +0.00(+0.00%)
Nov 18, 2008 0.1600 0.1800 0.1550 0.1550 26,000 -0.04(-18.42%)
Nov 17, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Nov 14, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Nov 13, 2008 0.1700 0.1900 0.1650 0.1900 140,000 +0.01(+5.56%)
Nov 12, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Nov 11, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Nov 10, 2008 0.1900 0.1900 0.1800 0.1800 10,000 +0.00(+0.00%)
Nov 07, 2008 0.1900 0.1900 0.1800 0.1800 295,000 -0.01(-5.26%)
Nov 06, 2008 0.1900 0.1900 0.1900 0.1900 162,000 +0.01(+5.56%)
Nov 05, 2008 0.1900 0.1900 0.1800 0.1800 257,000 -0.01(-5.26%)
Nov 04, 2008 0.1800 0.2000 0.1800 0.1900 88,000 +0.01(+5.56%)
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.