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 (-1.59%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 23, 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 (%)
Oct 31, 2006 0.2250 0.2300 0.2250 0.2250 44,500 +0.00(+0.00%)
Oct 30, 2006 0.2350 0.2350 0.2250 0.2250 2,000 +0.00(+0.00%)
Oct 27, 2006 0.2250 0.2300 0.2250 0.2250 42,000 +0.01(+4.65%)
Oct 26, 2006 0.2150 0.2150 0.2150 0.2150 4,000 +0.00(+0.00%)
Oct 25, 2006 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 24, 2006 0.2300 0.2350 0.2150 0.2150 42,625 -0.01(-2.27%)
Oct 23, 2006 0.2200 0.2200 0.2200 0.2200 3,000 +0.00(+0.00%)
Oct 20, 2006 0.2350 0.2350 0.2200 0.2200 19,000 -0.01(-4.35%)
Oct 19, 2006 0.2100 0.2300 0.2050 0.2300 280,000 +0.02(+9.52%)
Oct 18, 2006 0.2100 0.2100 0.2100 0.2100 20,000 -0.01(-4.55%)
Oct 17, 2006 0.2200 0.2200 0.2100 0.2200 101,200 -0.01(-2.22%)
Oct 16, 2006 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 13, 2006 0.2150 0.2250 0.2150 0.2250 11,000 +0.01(+4.65%)
Oct 12, 2006 0.2200 0.2200 0.2150 0.2150 225,000 +0.00(+0.00%)
Oct 11, 2006 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 10, 2006 0.2100 0.2150 0.2100 0.2150 42,500 +0.01(+2.38%)
Oct 09, 2006 0.2050 0.2100 0.2000 0.2100 196,500 +0.00(+0.00%)
Oct 06, 2006 0.2050 0.2100 0.2000 0.2100 196,500 +0.01(+2.44%)
Oct 05, 2006 0.2000 0.2050 0.2000 0.2050 33,500 +0.00(+2.50%)
Oct 04, 2006 0.2000 0.2000 0.2000 0.2000 47,000 +0.01(+2.56%)
Oct 03, 2006 0.2000 0.2000 0.1950 0.1950 33,500 -0.01(-2.50%)
Oct 02, 2006 0.2050 0.2050 0.1950 0.2000 39,000 +0.00(+0.00%)
Sep 29, 2006 0.2000 0.2000 0.1950 0.2000 37,500 -0.00(-2.44%)
Sep 28, 2006 0.2050 0.2100 0.2050 0.2050 44,000 +0.00(+2.50%)
Sep 27, 2006 0.2050 0.2100 0.1900 0.2000 120,200 -0.00(-2.44%)
Sep 26, 2006 0.2050 0.2050 0.2050 0.2050 5,000 +0.01(+7.89%)
Sep 25, 2006 0.1900 0.2000 0.1900 0.1900 56,000 -0.01(-5.00%)
Sep 22, 2006 0.2000 0.2000 0.2000 0.2000 30,000 +0.01(+5.26%)
Sep 21, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 20, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 19, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 18, 2006 0.1950 0.2000 0.1900 0.1900 60,000 -0.02(-9.52%)
Sep 15, 2006 0.1850 0.2100 0.1850 0.2100 86,250 +0.01(+2.44%)
Sep 14, 2006 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 13, 2006 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 12, 2006 0.1950 0.2050 0.1950 0.2050 230,000 +0.02(+13.89%)
Sep 11, 2006 0.1900 0.1900 0.1800 0.1800 83,000 -0.01(-5.26%)
Sep 08, 2006 0.1900 0.1900 0.1850 0.1900 70,005 +0.01(+2.70%)
Sep 06, 2006 0.1900 0.1900 0.1850 0.1850 44,833 -0.01(-2.63%)
Sep 05, 2006 0.1850 0.1900 0.1800 0.1900 564,500 +0.00(+0.00%)
Sep 01, 2006 0.1700 0.1900 0.1700 0.1900 1,187,500 +0.03(+18.75%)
Aug 31, 2006 0.1650 0.1700 0.1600 0.1600 284,500 -0.01(-3.03%)
Aug 30, 2006 0.1600 0.1650 0.1600 0.1650 34,000 +0.00(+0.00%)
Aug 29, 2006 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 28, 2006 0.1650 0.1650 0.1650 0.1650 25,000 +0.01(+3.13%)
Aug 25, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 24, 2006 0.1550 0.1750 0.1500 0.1600 210,500 +0.01(+6.67%)
Aug 23, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 22, 2006 0.1650 0.1650 0.1500 0.1500 56,000 -0.02(-11.76%)
Aug 21, 2006 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
Aug 18, 2006 0.1700 0.1700 0.1700 0.1700 11,500 -0.01(-8.11%)
Aug 17, 2006 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 16, 2006 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 15, 2006 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+8.82%)
Aug 14, 2006 0.1750 0.1750 0.1700 0.1700 25,000 -0.02(-10.53%)
Aug 11, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 10, 2006 0.1800 0.1900 0.1800 0.1900 50,500 +0.02(+8.57%)
Aug 09, 2006 0.1750 0.1850 0.1650 0.1750 106,000 -0.02(-7.89%)
Aug 08, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 07, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 04, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 03, 2006 0.1800 0.2100 0.1800 0.1900 121,000 +0.02(+8.57%)
Aug 02, 2006 0.1800 0.1800 0.1750 0.1750 30,000 +0.00(+2.94%)
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.