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 (%)
Feb 28, 2018 0.1000 0.1000 0.0950 0.0950 808,697 -0.01(-5.00%)
Feb 27, 2018 0.0900 0.1050 0.0900 0.1000 764,033 +0.01(+5.26%)
Feb 26, 2018 0.1000 0.1050 0.0900 0.0950 500,500 -0.01(-5.00%)
Feb 23, 2018 0.0950 0.1000 0.0950 0.1000 297,900 +0.01(+5.26%)
Feb 22, 2018 0.1000 0.1000 0.0950 0.0950 167,800 -0.01(-5.00%)
Feb 21, 2018 0.1050 0.1050 0.1000 0.1000 695,000 -0.00(-4.76%)
Feb 20, 2018 0.0900 0.1100 0.0850 0.1050 8,493,653 +0.01(+16.67%)
Feb 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 15, 2018 0.0850 0.0900 0.0850 0.0900 1,353,000 +0.00(+5.88%)
Feb 14, 2018 0.0800 0.0850 0.0800 0.0850 460,000 +0.01(+6.25%)
Feb 13, 2018 0.0800 0.0850 0.0800 0.0800 234,000 +0.00(+0.00%)
Feb 12, 2018 0.0850 0.0850 0.0800 0.0800 191,877 +0.00(+0.00%)
Feb 09, 2018 0.0850 0.0850 0.0800 0.0800 686,761 -0.01(-5.88%)
Feb 08, 2018 0.0900 0.0950 0.0850 0.0850 2,429,145 -0.00(-5.56%)
Feb 07, 2018 0.0900 0.0950 0.0900 0.0900 5,930,834 +0.00(+5.88%)
Feb 06, 2018 0.0850 0.0900 0.0850 0.0850 2,047,011 +0.01(+6.25%)
Feb 05, 2018 0.0900 0.0900 0.0750 0.0800 1,135,553 -0.01(-11.11%)
Feb 02, 2018 0.1000 0.1050 0.0900 0.0900 2,525,544 -0.02(-18.18%)
Feb 01, 2018 0.1050 0.1100 0.1050 0.1100 81,475 +0.00(+0.00%)
Jan 31, 2018 0.1100 0.1100 0.1050 0.1100 461,727 +0.01(+4.76%)
Jan 30, 2018 0.1100 0.1100 0.1100 0.1050 394,300 -0.01(-4.55%)
Jan 29, 2018 0.1200 0.1200 0.1050 0.1100 694,044 -0.01(-4.35%)
Jan 26, 2018 0.1200 0.1200 0.1150 0.1150 510,835 -0.00(-4.17%)
Jan 25, 2018 0.1150 0.1200 0.1100 0.1200 295,410 +0.00(+4.35%)
Jan 24, 2018 0.1150 0.1150 0.1150 0.1150 182,800 -0.00(-4.17%)
Jan 23, 2018 0.1100 0.1200 0.1100 0.1200 482,140 +0.00(+4.35%)
Jan 22, 2018 0.1200 0.1200 0.1100 0.1150 861,700 +0.00(+0.00%)
Jan 19, 2018 0.1100 0.1150 0.1100 0.1150 575,750 +0.00(+0.00%)
Jan 18, 2018 0.1150 0.1200 0.1150 0.1150 429,630 -0.00(-4.17%)
Jan 17, 2018 0.1200 0.1300 0.1150 0.1200 2,474,260 +0.00(+4.35%)
Jan 16, 2018 0.1150 0.1200 0.1150 0.1150 283,910 +0.00(+0.00%)
Jan 15, 2018 0.1150 0.1150 0.1100 0.1150 355,600 -0.00(-4.17%)
Jan 12, 2018 0.1200 0.1200 0.1150 0.1200 716,900 +0.00(+0.00%)
Jan 11, 2018 0.1250 0.1350 0.1200 0.1200 930,980 -0.01(-4.00%)
Jan 10, 2018 0.1200 0.1200 0.1200 0.1250 7,414,437 +0.01(+4.17%)
Jan 09, 2018 0.1150 0.1200 0.1100 0.1200 508,200 +0.00(+4.35%)
Jan 08, 2018 0.1100 0.1200 0.1100 0.1150 525,006 +0.01(+4.55%)
Jan 05, 2018 0.1100 0.1100 0.1100 0.1100 312,500 +0.00(+0.00%)
Jan 04, 2018 0.1050 0.1100 0.1050 0.1100 119,775 +0.00(+0.00%)
Jan 03, 2018 0.1100 0.1100 0.1050 0.1100 260,000 -0.01(-8.33%)
Jan 02, 2018 0.1200 0.1200 0.1100 0.1200 145,368 +0.00(+4.35%)
Dec 29, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 28, 2017 0.1100 0.1150 0.1050 0.1150 568,330 +0.01(+4.55%)
Dec 27, 2017 0.1150 0.1150 0.1100 0.1100 114,230 +0.00(+0.00%)
Dec 22, 2017 0.1100 0.1150 0.1100 0.1100 334,500 +0.00(+0.00%)
Dec 21, 2017 0.1050 0.1100 0.1050 0.1100 101,000 +0.01(+4.76%)
Dec 20, 2017 0.1050 0.1050 0.1050 0.1050 223,500 -0.01(-4.55%)
Dec 19, 2017 0.1100 0.1100 0.1050 0.1100 19,674 +0.00(+0.00%)
Dec 18, 2017 0.1100 0.1100 0.1000 0.1100 385,000 +0.01(+4.76%)
Dec 15, 2017 0.1050 0.1100 0.1000 0.1050 232,600 -0.01(-4.55%)
Dec 14, 2017 0.1100 0.1100 0.1000 0.1100 155,010 +0.00(+0.00%)
Dec 13, 2017 0.1150 0.1150 0.1000 0.1100 1,019,935 +0.00(+0.00%)
Dec 12, 2017 0.1150 0.1150 0.1100 0.1100 512,712 -0.01(-8.33%)
Dec 11, 2017 0.1200 0.1200 0.1100 0.1200 92,466 +0.00(+4.35%)
Dec 08, 2017 0.1150 0.1150 0.1100 0.1150 315,950 -0.00(-4.17%)
Dec 07, 2017 0.1150 0.1200 0.1150 0.1200 8,000 +0.00(+4.35%)
Dec 06, 2017 0.1200 0.1200 0.1150 0.1150 160,475 -0.00(-4.17%)
Dec 05, 2017 0.1150 0.1200 0.1150 0.1200 112,621 +0.00(+0.00%)
Dec 04, 2017 0.1200 0.1200 0.1150 0.1200 184,100 +0.00(+4.35%)
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.