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

Diagnos Inc (TSV: ADK )

0.3150 UNCHANGED
Streaming Delayed Price Updated: 9:30 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 (%)
Feb 28, 2011 0.3600 0.3600 0.3500 0.3500 39,700 -0.01(-2.78%)
Feb 25, 2011 0.3600 0.3600 0.3600 0.3600 9,000 +0.01(+2.86%)
Feb 24, 2011 0.3300 0.3500 0.3100 0.3500 52,000 +0.02(+6.06%)
Feb 23, 2011 0.3500 0.3500 0.3300 0.3300 97,100 -0.01(-2.94%)
Feb 22, 2011 0.3700 0.3700 0.3300 0.3400 206,000 -0.01(-4.23%)
Feb 18, 2011 0.3800 0.3800 0.3500 0.3550 175,639 -0.01(-2.74%)
Feb 17, 2011 0.3500 0.3750 0.3500 0.3650 151,000 -0.01(-1.35%)
Feb 16, 2011 0.3700 0.3700 0.3600 0.3700 261,774 +0.01(+1.37%)
Feb 15, 2011 0.3500 0.3650 0.3300 0.3650 210,650 +0.02(+4.29%)
Feb 14, 2011 0.3250 0.3500 0.3200 0.3500 327,000 +0.03(+11.11%)
Feb 11, 2011 0.3350 0.3500 0.2850 0.3150 420,840 +0.00(+0.00%)
Feb 10, 2011 0.2850 0.3500 0.2850 0.3150 154,050 +0.03(+10.53%)
Feb 09, 2011 0.2650 0.3000 0.2650 0.2850 257,500 +0.01(+5.56%)
Feb 08, 2011 0.2500 0.2850 0.2500 0.2700 412,600 +0.02(+8.00%)
Feb 07, 2011 0.2500 0.2500 0.2300 0.2500 105,600 +0.01(+2.04%)
Feb 04, 2011 0.2400 0.2500 0.2400 0.2450 107,000 +0.01(+4.26%)
Feb 03, 2011 0.2500 0.2500 0.2350 0.2350 55,000 -0.02(-6.00%)
Feb 02, 2011 0.2500 0.2500 0.2300 0.2500 85,917 +0.01(+4.17%)
Feb 01, 2011 0.2500 0.2500 0.2350 0.2400 127,045 -0.01(-4.00%)
Jan 31, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 28, 2011 0.2400 0.2500 0.2100 0.2500 124,500 +0.00(+0.00%)
Jan 27, 2011 0.2550 0.2700 0.2500 0.2500 210,500 -0.01(-1.96%)
Jan 26, 2011 0.2650 0.2650 0.2550 0.2550 86,150 -0.03(-10.53%)
Jan 25, 2011 0.2850 0.2950 0.2400 0.2850 148,124 -0.02(-5.00%)
Jan 24, 2011 0.2750 0.3000 0.2750 0.3000 40,000 +0.03(+11.11%)
Jan 21, 2011 0.3000 0.3000 0.2500 0.2700 697,055 -0.01(-1.82%)
Jan 20, 2011 0.2750 0.2750 0.2700 0.2750 112,750 +0.01(+1.85%)
Jan 19, 2011 0.2750 0.2750 0.2600 0.2700 78,250 +0.00(+0.00%)
Jan 18, 2011 0.2750 0.2750 0.2700 0.2700 137,250 -0.01(-1.82%)
Jan 17, 2011 0.2800 0.2800 0.2600 0.2750 65,500 +0.03(+10.00%)
Jan 14, 2011 0.2650 0.2650 0.2500 0.2500 113,000 -0.02(-7.41%)
Jan 13, 2011 0.2900 0.3000 0.2700 0.2700 70,750 -0.02(-6.90%)
Jan 12, 2011 0.2900 0.3000 0.2900 0.2900 14,892 +0.00(+0.00%)
Jan 11, 2011 0.3000 0.3100 0.2900 0.2900 60,500 +0.00(+0.00%)
Jan 10, 2011 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Jan 07, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 06, 2011 0.3200 0.3200 0.2900 0.2900 49,500 -0.02(-6.45%)
Jan 05, 2011 0.3000 0.3150 0.3000 0.3100 70,900 +0.01(+3.33%)
Jan 04, 2011 0.3000 0.3000 0.2900 0.3000 38,600 +0.00(+0.00%)
Dec 31, 2010 0.2800 0.3000 0.2800 0.3000 30,500 +0.02(+9.09%)
Dec 30, 2010 0.2850 0.2850 0.2750 0.2750 10,000 -0.02(-8.33%)
Dec 29, 2010 0.3000 0.3000 0.3000 0.3000 13,000 +0.00(+0.00%)
Dec 24, 2010 0.2950 0.3000 0.2950 0.3000 20,000 +0.01(+1.69%)
Dec 23, 2010 0.2950 0.2950 0.2950 0.2950 3,900 +0.01(+1.72%)
Dec 22, 2010 0.2850 0.3000 0.2800 0.2900 100,300 +0.00(+0.00%)
Dec 21, 2010 0.2750 0.2900 0.2750 0.2900 101,500 +0.04(+16.00%)
Dec 20, 2010 0.2650 0.2800 0.2500 0.2500 317,000 -0.04(-13.79%)
Dec 17, 2010 0.2950 0.2950 0.2600 0.2900 101,200 -0.02(-4.92%)
Dec 16, 2010 0.2750 0.3050 0.2750 0.3050 92,300 +0.02(+8.93%)
Dec 15, 2010 0.3000 0.3000 0.2800 0.2800 149,500 -0.02(-6.67%)
Dec 14, 2010 0.3000 0.3000 0.3000 0.3000 64,500 +0.01(+3.45%)
Dec 13, 2010 0.2700 0.2950 0.2600 0.2900 272,140 +0.01(+3.57%)
Dec 10, 2010 0.2900 0.2900 0.2650 0.2800 37,889 +0.01(+3.70%)
Dec 09, 2010 0.2800 0.2900 0.2700 0.2700 89,000 -0.01(-1.82%)
Dec 08, 2010 0.2700 0.2750 0.2700 0.2750 15,000 +0.01(+3.77%)
Dec 07, 2010 0.2900 0.2900 0.2650 0.2650 117,000 -0.02(-8.62%)
Dec 06, 2010 0.3000 0.3000 0.2700 0.2900 54,300 -0.01(-3.33%)
Dec 03, 2010 0.3000 0.3000 0.3000 0.3000 9,500 +0.02(+5.26%)
Dec 02, 2010 0.3000 0.3000 0.2850 0.2850 31,100 -0.02(-5.00%)
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.