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 (%)
Nov 30, 2006 0.2600 0.2600 0.2450 0.2550 293,500 -0.01(-1.92%)
Nov 29, 2006 0.2600 0.2650 0.2550 0.2600 103,500 +0.00(+0.00%)
Nov 28, 2006 0.2750 0.2800 0.2550 0.2600 461,700 -0.01(-3.70%)
Nov 27, 2006 0.2550 0.2800 0.2500 0.2700 2,774,500 +0.03(+10.20%)
Nov 24, 2006 0.2450 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Nov 22, 2006 0.2500 0.2500 0.2500 0.2500 19,500 +0.00(+0.00%)
Nov 21, 2006 0.2500 0.2500 0.2500 0.2500 55,000 -0.01(-3.85%)
Nov 20, 2006 0.2600 0.2600 0.2550 0.2600 51,700 +0.00(+0.00%)
Nov 17, 2006 0.2400 0.2600 0.2400 0.2600 177,000 +0.02(+8.33%)
Nov 16, 2006 0.2500 0.2600 0.2400 0.2400 113,500 -0.01(-4.00%)
Nov 15, 2006 0.2450 0.2500 0.2450 0.2500 161,500 +0.01(+2.04%)
Nov 14, 2006 0.2300 0.2450 0.2300 0.2450 326,000 +0.01(+6.52%)
Nov 13, 2006 0.2200 0.2300 0.2200 0.2300 174,000 +0.01(+2.22%)
Nov 10, 2006 0.2250 0.2250 0.2250 0.2250 25,000 -0.01(-2.17%)
Nov 09, 2006 0.2300 0.2300 0.2300 0.2300 55,000 -0.01(-4.17%)
Nov 08, 2006 0.2300 0.2400 0.2300 0.2400 203,500 +0.01(+4.35%)
Nov 07, 2006 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Nov 06, 2006 0.2400 0.2500 0.2300 0.2300 285,000 -0.01(-4.17%)
Nov 03, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 02, 2006 0.2300 0.2400 0.2250 0.2400 129,500 +0.01(+4.35%)
Nov 01, 2006 0.2300 0.2300 0.2300 0.2300 16,500 +0.01(+2.22%)
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%)
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.