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

Diagnos Inc (TSV: ADK )

0.3050 -0.0100 (-3.17%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Apr 30, 2010 0.4150 0.4200 0.4150 0.4150 121,500 -0.02(-4.60%)
Apr 29, 2010 0.4250 0.4400 0.3900 0.4350 220,500 +0.03(+8.75%)
Apr 28, 2010 0.3800 0.4000 0.3650 0.4000 104,350 +0.01(+2.56%)
Apr 27, 2010 0.4150 0.4300 0.3800 0.3900 117,655 -0.03(-7.14%)
Apr 26, 2010 0.4500 0.4500 0.4200 0.4200 42,000 -0.03(-5.62%)
Apr 23, 2010 0.4600 0.4600 0.4300 0.4450 48,500 -0.02(-3.26%)
Apr 22, 2010 0.4450 0.4600 0.4400 0.4600 25,600 +0.03(+5.75%)
Apr 21, 2010 0.4500 0.4500 0.4350 0.4350 23,250 -0.02(-3.33%)
Apr 20, 2010 0.4700 0.4700 0.4500 0.4500 57,300 +0.00(+0.00%)
Apr 19, 2010 0.4500 0.4500 0.4300 0.4500 36,935 +0.00(+0.00%)
Apr 16, 2010 0.4550 0.4650 0.4250 0.4500 141,700 -0.01(-1.10%)
Apr 15, 2010 0.4550 0.4550 0.4500 0.4550 54,800 +0.00(+0.00%)
Apr 14, 2010 0.4550 0.4800 0.4500 0.4550 61,700 -0.02(-5.21%)
Apr 13, 2010 0.4650 0.4800 0.4500 0.4800 81,000 -0.01(-2.04%)
Apr 12, 2010 0.5000 0.5000 0.4900 0.4900 95,000 -0.01(-2.00%)
Apr 09, 2010 0.4700 0.5000 0.4700 0.5000 150,500 +0.02(+4.17%)
Apr 08, 2010 0.4750 0.4800 0.4500 0.4800 99,500 -0.02(-3.03%)
Apr 07, 2010 0.4950 0.4950 0.4700 0.4950 83,000 +0.02(+3.13%)
Apr 06, 2010 0.5000 0.5200 0.4500 0.4800 226,500 -0.02(-4.00%)
Apr 05, 2010 0.5200 0.5200 0.5000 0.5000 80,700 -0.02(-3.85%)
Apr 01, 2010 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Mar 31, 2010 0.5000 0.5000 0.4550 0.5000 157,560 +0.00(+0.00%)
Mar 30, 2010 0.4400 0.5200 0.4400 0.5000 229,600 +0.05(+11.11%)
Mar 29, 2010 0.4750 0.4750 0.4500 0.4500 72,950 -0.01(-2.17%)
Mar 26, 2010 0.4900 0.5000 0.4600 0.4600 250,100 -0.04(-8.00%)
Mar 25, 2010 0.4000 0.5000 0.4000 0.5000 406,711 +0.11(+28.21%)
Mar 24, 2010 0.3950 0.3950 0.3900 0.3900 44,850 -0.01(-1.27%)
Mar 23, 2010 0.4000 0.4100 0.3900 0.3950 93,000 +0.00(+0.00%)
Mar 22, 2010 0.4200 0.4200 0.3950 0.3950 77,500 -0.02(-5.95%)
Mar 19, 2010 0.4200 0.4200 0.4200 0.4200 16,300 +0.00(+0.00%)
Mar 18, 2010 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 17, 2010 0.4200 0.4200 0.3900 0.4200 74,500 +0.01(+2.44%)
Mar 16, 2010 0.4000 0.4100 0.4000 0.4100 47,800 +0.03(+7.89%)
Mar 15, 2010 0.4000 0.4000 0.3800 0.3800 16,000 -0.02(-3.80%)
Mar 12, 2010 0.3900 0.3950 0.3850 0.3950 77,000 +0.02(+3.95%)
Mar 11, 2010 0.4000 0.4250 0.3800 0.3800 92,000 +0.01(+2.70%)
Mar 10, 2010 0.3900 0.3900 0.3700 0.3700 8,311 -0.01(-2.63%)
Mar 09, 2010 0.3900 0.4100 0.3650 0.3800 104,500 -0.01(-2.56%)
Mar 08, 2010 0.4200 0.4350 0.3900 0.3900 196,622 -0.01(-2.50%)
Mar 05, 2010 0.4300 0.4300 0.4000 0.4000 24,680 -0.01(-3.61%)
Mar 04, 2010 0.4000 0.4150 0.4000 0.4150 23,000 +0.01(+1.22%)
Mar 03, 2010 0.4350 0.4350 0.4100 0.4100 7,751 -0.03(-6.82%)
Mar 02, 2010 0.4000 0.4400 0.4000 0.4400 80,400 +0.04(+10.00%)
Mar 01, 2010 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Feb 26, 2010 0.4250 0.4250 0.4000 0.4000 90,750 -0.02(-5.88%)
Feb 25, 2010 0.3800 0.4250 0.3500 0.4250 149,000 +0.02(+6.25%)
Feb 24, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 23, 2010 0.4100 0.4100 0.4000 0.4000 27,000 -0.02(-4.76%)
Feb 22, 2010 0.4250 0.4250 0.3850 0.4200 30,500 -0.01(-1.18%)
Feb 19, 2010 0.4200 0.4250 0.4100 0.4250 52,000 +0.02(+3.66%)
Feb 18, 2010 0.4100 0.4200 0.4100 0.4100 27,000 +0.00(+0.00%)
Feb 17, 2010 0.4200 0.4250 0.3950 0.4100 48,000 -0.01(-2.38%)
Feb 16, 2010 0.4000 0.4200 0.4000 0.4200 31,535 +0.04(+10.53%)
Feb 12, 2010 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Feb 11, 2010 0.4100 0.4100 0.3850 0.3850 71,000 -0.02(-6.10%)
Feb 10, 2010 0.4200 0.4250 0.4100 0.4100 25,000 +0.00(+0.00%)
Feb 09, 2010 0.4000 0.4100 0.4000 0.4100 12,875 +0.01(+2.50%)
Feb 08, 2010 0.3800 0.4000 0.3800 0.4000 37,400 +0.01(+1.27%)
Feb 05, 2010 0.4200 0.4300 0.3950 0.3950 25,500 -0.04(-10.23%)
Feb 04, 2010 0.4100 0.4400 0.4100 0.4400 187,500 +0.03(+6.02%)
Feb 03, 2010 0.3800 0.4150 0.3750 0.4150 221,600 +0.05(+15.28%)
Feb 02, 2010 0.3600 0.3950 0.3500 0.3600 86,000 +0.01(+2.86%)
Feb 01, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 29, 2010 0.3700 0.3800 0.3500 0.3500 99,891 -0.01(-2.78%)
Jan 28, 2010 0.3500 0.3700 0.3500 0.3600 65,074 +0.02(+5.88%)
Jan 27, 2010 0.3100 0.3450 0.3050 0.3400 47,500 +0.01(+3.03%)
Jan 26, 2010 0.3750 0.3750 0.3300 0.3300 69,000 -0.03(-9.59%)
Jan 25, 2010 0.3100 0.3700 0.3100 0.3650 83,012 -0.01(-2.67%)
Jan 22, 2010 0.3750 0.3900 0.3750 0.3750 35,950 -0.02(-5.06%)
Jan 21, 2010 0.4200 0.4200 0.3300 0.3950 86,000 -0.02(-4.82%)
Jan 20, 2010 0.4100 0.4150 0.4000 0.4150 130,000 +0.00(+0.00%)
Jan 19, 2010 0.4100 0.4200 0.4050 0.4150 131,500 +0.01(+3.75%)
Jan 18, 2010 0.4200 0.4400 0.4000 0.4000 46,500 -0.03(-6.98%)
Jan 15, 2010 0.4350 0.4550 0.4300 0.4300 49,250 -0.03(-5.49%)
Jan 14, 2010 0.4150 0.4550 0.4000 0.4550 644,775 +0.01(+2.25%)
Jan 13, 2010 0.4450 0.4450 0.4450 0.4450 25,500 +0.02(+3.49%)
Jan 12, 2010 0.4100 0.4500 0.4100 0.4300 193,650 +0.01(+2.38%)
Jan 11, 2010 0.4450 0.4450 0.4100 0.4200 30,092 -0.03(-5.62%)
Jan 08, 2010 0.4450 0.4450 0.4200 0.4450 26,700 +0.00(+0.00%)
Jan 07, 2010 0.4450 0.4500 0.4300 0.4450 47,500 +0.03(+5.95%)
Jan 06, 2010 0.4500 0.4500 0.4200 0.4200 18,000 -0.03(-6.67%)
Jan 05, 2010 0.4400 0.4500 0.4150 0.4500 33,000 +0.00(+0.00%)
Jan 04, 2010 0.4500 0.4500 0.4200 0.4500 80,000 +0.00(+0.00%)
Dec 31, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 30, 2009 0.4050 0.4550 0.4050 0.4500 181,850 +0.01(+1.12%)
Dec 29, 2009 0.4300 0.4450 0.4200 0.4450 78,000 +0.03(+5.95%)
Dec 24, 2009 0.4000 0.4200 0.4000 0.4200 60,100 +0.01(+2.44%)
Dec 23, 2009 0.4200 0.4200 0.3900 0.4100 53,650 -0.02(-4.65%)
Dec 22, 2009 0.4200 0.4300 0.4150 0.4300 27,600 -0.03(-6.52%)
Dec 21, 2009 0.4550 0.4600 0.4400 0.4600 211,500 +0.03(+5.75%)
Dec 18, 2009 0.4200 0.4350 0.4200 0.4350 29,000 +0.01(+1.16%)
Dec 17, 2009 0.4400 0.4650 0.4100 0.4300 74,000 -0.03(-6.52%)
Dec 16, 2009 0.4300 0.4600 0.4300 0.4600 207,800 -0.01(-3.16%)
Dec 15, 2009 0.4850 0.4900 0.4500 0.4750 258,000 -0.03(-5.00%)
Dec 14, 2009 0.4950 0.5000 0.4500 0.5000 721,100 +0.03(+6.38%)
Dec 11, 2009 0.4000 0.5400 0.3800 0.4700 1,691,300 +0.09(+23.68%)
Dec 10, 2009 0.3450 0.3800 0.3450 0.3800 632,555 +0.05(+15.15%)
Dec 09, 2009 0.3000 0.3350 0.3000 0.3300 652,700 +0.03(+8.20%)
Dec 08, 2009 0.3000 0.3100 0.3000 0.3050 132,000 +0.01(+1.67%)
Dec 07, 2009 0.3100 0.3100 0.3000 0.3000 117,500 -0.01(-3.23%)
Dec 04, 2009 0.3050 0.3200 0.3050 0.3100 82,000 +0.01(+1.64%)
Dec 03, 2009 0.3100 0.3200 0.3050 0.3050 156,500 -0.02(-4.69%)
Dec 02, 2009 0.3100 0.3450 0.3100 0.3200 359,500 +0.02(+6.67%)
Dec 01, 2009 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Nov 30, 2009 0.3000 0.3200 0.3000 0.3000 265,800 -0.02(-4.76%)
Nov 27, 2009 0.3100 0.3200 0.2950 0.3150 167,100 -0.02(-4.55%)
Nov 26, 2009 0.3200 0.3500 0.3150 0.3300 261,200 +0.03(+10.00%)
Nov 25, 2009 0.2950 0.3000 0.2800 0.3000 282,000 +0.02(+7.14%)
Nov 24, 2009 0.3000 0.3000 0.2800 0.2800 110,000 -0.02(-6.67%)
Nov 23, 2009 0.2700 0.3300 0.2700 0.3000 365,000 +0.03(+13.21%)
Nov 20, 2009 0.2300 0.2650 0.2300 0.2650 194,000 +0.02(+6.00%)
Nov 19, 2009 0.2400 0.2500 0.2400 0.2500 35,000 +0.01(+4.17%)
Nov 18, 2009 0.2300 0.2400 0.2300 0.2400 55,000 +0.02(+9.09%)
Nov 17, 2009 0.2200 0.2200 0.2200 0.2200 32,500 +0.02(+7.32%)
Nov 16, 2009 0.2100 0.2200 0.2050 0.2050 52,700 -0.01(-2.38%)
Nov 13, 2009 0.2200 0.2200 0.2100 0.2100 8,500 -0.02(-8.70%)
Nov 12, 2009 0.2300 0.2300 0.2200 0.2300 65,500 -0.02(-8.00%)
Nov 11, 2009 0.2500 0.2500 0.2400 0.2500 63,000 +0.00(+0.00%)
Nov 10, 2009 0.2500 0.2500 0.2500 0.2500 150,000 +0.00(+0.00%)
Nov 09, 2009 0.2350 0.2500 0.2200 0.2500 274,000 +0.01(+2.04%)
Nov 06, 2009 0.2500 0.2500 0.2400 0.2450 41,900 +0.01(+6.52%)
Nov 05, 2009 0.2100 0.2650 0.2100 0.2300 896,000 +0.03(+15.00%)
Nov 04, 2009 0.1750 0.2100 0.1750 0.2000 194,500 +0.04(+25.00%)
Nov 03, 2009 0.1650 0.1800 0.1600 0.1600 136,000 -0.01(-3.03%)
Nov 02, 2009 0.1800 0.1800 0.1650 0.1650 79,000 -0.02(-10.81%)
Oct 30, 2009 0.1750 0.1850 0.1750 0.1850 60,500 -0.01(-2.63%)
Oct 29, 2009 0.1700 0.1900 0.1700 0.1900 34,000 +0.02(+11.76%)
Oct 28, 2009 0.1700 0.1700 0.1700 0.1700 125 -0.01(-5.56%)
Oct 27, 2009 0.1800 0.1800 0.1800 0.1800 11,000 +0.02(+12.50%)
Oct 26, 2009 0.1950 0.1950 0.1600 0.1600 76,500 -0.03(-15.79%)
Oct 23, 2009 0.1850 0.2000 0.1850 0.1900 45,000 -0.01(-5.00%)
Oct 22, 2009 0.1900 0.2000 0.1900 0.2000 25,000 +0.03(+17.65%)
Oct 21, 2009 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
Oct 20, 2009 0.2000 0.1950 0.1700 0.1750 107,000 -0.01(-2.78%)
Oct 19, 2009 0.2050 0.2050 0.1800 0.1800 60,000 -0.02(-12.20%)
Oct 16, 2009 0.2050 0.2100 0.1950 0.2050 20,000 -0.01(-2.38%)
Oct 15, 2009 0.2050 0.2100 0.2050 0.2100 10,000 -0.01(-4.55%)
Oct 14, 2009 0.2350 0.2350 0.2200 0.2200 97,166 -0.04(-15.38%)
Oct 13, 2009 0.2050 0.2600 0.2050 0.2600 365,500 +0.06(+30.00%)
Oct 09, 2009 0.2000 0.2000 0.1900 0.2000 52,500 +0.00(+0.00%)
Oct 08, 2009 0.1850 0.2250 0.1850 0.2000 373,000 +0.02(+11.11%)
Oct 07, 2009 0.2000 0.2000 0.1800 0.1800 31,500 -0.02(-10.00%)
Oct 06, 2009 0.2150 0.2150 0.2000 0.2000 233,350 -0.01(-4.76%)
Oct 05, 2009 0.2050 0.2200 0.2000 0.2100 397,200 +0.01(+5.00%)
Oct 02, 2009 0.2000 0.2000 0.2000 0.2000 35,000 -0.01(-4.76%)
Oct 01, 2009 0.2100 0.2150 0.2100 0.2100 74,000 +0.01(+7.69%)
Sep 30, 2009 0.1950 0.2050 0.1950 0.1950 43,000 +0.02(+8.33%)
Sep 29, 2009 0.1550 0.2050 0.1500 0.1800 290,000 +0.01(+5.88%)
Sep 28, 2009 0.1300 0.1700 0.1300 0.1700 257,000 +0.03(+21.43%)
Sep 25, 2009 0.1200 0.1400 0.1200 0.1400 68,000 +0.02(+16.67%)
Sep 24, 2009 0.1550 0.1550 0.1050 0.1200 227,000 -0.02(-14.29%)
Sep 23, 2009 0.1250 0.1500 0.1200 0.1400 168,000 +0.01(+3.70%)
Sep 22, 2009 0.1000 0.1350 0.1000 0.1350 95,900 +0.03(+28.57%)
Sep 21, 2009 0.1000 0.1050 0.1000 0.1050 87,000 +0.01(+10.53%)
Sep 18, 2009 0.0850 0.0950 0.0850 0.0950 169,500 +0.02(+26.67%)
Sep 17, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 16, 2009 0.0800 0.0800 0.0700 0.0750 32,000 -0.01(-6.25%)
Sep 15, 2009 0.0800 0.0800 0.0800 0.0800 62,500 -0.01(-5.88%)
Sep 14, 2009 0.0850 0.0900 0.0850 0.0850 70,625 -0.00(-5.56%)
Sep 11, 2009 0.0850 0.0950 0.0800 0.0900 182,000 -0.01(-10.00%)
Sep 10, 2009 0.1000 0.1000 0.0850 0.1000 139,000 +0.00(+0.00%)
Sep 09, 2009 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Sep 08, 2009 0.1000 0.1050 0.0900 0.1050 45,000 +0.00(+5.00%)
Sep 04, 2009 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-9.09%)
Sep 03, 2009 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Sep 02, 2009 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+10.00%)
Sep 01, 2009 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Aug 31, 2009 0.1100 0.1100 0.0950 0.0950 26,000 +0.00(+0.00%)
Aug 28, 2009 0.1250 0.1250 0.0950 0.0950 16,500 -0.01(-5.00%)
Aug 27, 2009 0.1150 0.1150 0.1000 0.1000 52,500 -0.01(-13.04%)
Aug 26, 2009 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Aug 25, 2009 0.1150 0.1150 0.1150 0.1150 51,200 +0.01(+15.00%)
Aug 24, 2009 0.1100 0.1100 0.1000 0.1000 6,000 +0.00(+0.00%)
Aug 21, 2009 0.1100 0.1100 0.1000 0.1000 6,000 +0.00(+0.00%)
Aug 20, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 19, 2009 0.1100 0.1100 0.1000 0.1000 6,000 +0.00(+0.00%)
Aug 18, 2009 0.1100 0.1100 0.1000 0.1000 6,000 -0.01(-9.09%)
Aug 17, 2009 0.1150 0.1150 0.1100 0.1100 10,000 +0.00(+0.00%)
Aug 14, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 13, 2009 0.1150 0.1150 0.1100 0.1100 10,000 -0.01(-4.35%)
Aug 12, 2009 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 11, 2009 0.1200 0.1200 0.1150 0.1150 3,500 -0.00(-4.17%)
Aug 10, 2009 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Aug 07, 2009 0.1150 0.1150 0.1150 0.1150 6,000 -0.00(-4.17%)
Aug 06, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Aug 05, 2009 0.1300 0.1300 0.1200 0.1200 29,000 +0.00(+0.00%)
Aug 04, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 31, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 30, 2009 0.1250 0.1250 0.1200 0.1200 56,000 +0.00(+0.00%)
Jul 29, 2009 0.1200 0.1200 0.1200 0.1200 170,000 +0.00(+0.00%)
Jul 28, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 27, 2009 0.1200 0.1200 0.1200 0.1200 82,500 +0.00(+0.00%)
Jul 24, 2009 0.1200 0.1200 0.1200 0.1200 82,500 +0.00(+0.00%)
Jul 23, 2009 0.1200 0.1200 0.1200 0.1200 82,500 -0.01(-4.00%)
Jul 22, 2009 0.1250 0.1250 0.1250 0.1250 60,000 +0.00(+0.00%)
Jul 21, 2009 0.1400 0.1400 0.1250 0.1250 70,180 -0.02(-10.71%)
Jul 20, 2009 0.1400 0.1400 0.1400 0.1400 528,500 +0.00(+0.00%)
Jul 17, 2009 0.1400 0.1400 0.1400 0.1400 132,500 +0.01(+3.70%)
Jul 16, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 15, 2009 0.1350 0.1350 0.1350 0.1350 19,000 +0.01(+3.85%)
Jul 14, 2009 0.1250 0.1350 0.1200 0.1300 80,500 +0.01(+4.00%)
Jul 13, 2009 0.1300 0.1300 0.1250 0.1250 40,000 +0.00(+0.00%)
Jul 10, 2009 0.1350 0.1350 0.1250 0.1250 119,700 -0.01(-7.41%)
Jul 09, 2009 0.1350 0.1350 0.1350 0.1350 9,445 +0.00(+0.00%)
Jul 08, 2009 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Jul 07, 2009 0.1500 0.1500 0.1400 0.1400 170,000 -0.01(-6.67%)
Jul 06, 2009 0.1500 0.1500 0.1500 0.1500 53,000 +0.00(+0.00%)
Jul 03, 2009 0.1500 0.1500 0.1500 0.1500 44,000 +0.00(+0.00%)
Jul 02, 2009 0.1500 0.1500 0.1500 0.1500 44,000 +0.01(+7.14%)
Jun 30, 2009 0.1400 0.1400 0.1350 0.1400 29,500 -0.01(-6.67%)
Jun 29, 2009 0.1550 0.1550 0.1500 0.1500 18,300 -0.02(-11.76%)
Jun 26, 2009 0.1700 0.1700 0.1700 0.1700 5,000 +0.02(+13.33%)
Jun 25, 2009 0.1500 0.1500 0.1500 0.1500 200,876 +0.00(+0.00%)
Jun 24, 2009 0.1500 0.1500 0.1500 0.1500 34,000 +0.00(+0.00%)
Jun 23, 2009 0.1500 0.1500 0.1500 0.1500 34,000 +0.01(+7.14%)
Jun 22, 2009 0.1550 0.1800 0.1400 0.1400 61,000 -0.03(-20.00%)
Jun 19, 2009 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Jun 18, 2009 0.1300 0.1800 0.1300 0.1800 73,500 +0.04(+28.57%)
Jun 17, 2009 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 16, 2009 0.1400 0.1400 0.1400 0.1400 15,000 +0.01(+7.69%)
Jun 15, 2009 0.1500 0.1500 0.1300 0.1300 9,500 -0.03(-18.75%)
Jun 12, 2009 0.1600 0.1600 0.1300 0.1600 45,000 +0.00(+0.00%)
Jun 11, 2009 0.1350 0.1600 0.1350 0.1600 22,500 -0.02(-11.11%)
Jun 10, 2009 0.1800 0.1800 0.1700 0.1800 184,000 +0.02(+12.50%)
Jun 09, 2009 0.1500 0.1700 0.1500 0.1600 182,500 +0.02(+10.34%)
Jun 08, 2009 0.1450 0.1450 0.1400 0.1450 33,000 +0.02(+16.00%)
Jun 05, 2009 0.1500 0.1550 0.1200 0.1250 310,000 -0.02(-16.67%)
Jun 04, 2009 0.1500 0.1700 0.1500 0.1500 111,000 +0.00(+0.00%)
Jun 03, 2009 0.1500 0.1700 0.1500 0.1500 111,000 +0.00(+0.00%)
Jun 02, 2009 0.1550 0.1600 0.1500 0.1500 103,500 -0.01(-6.25%)
Jun 01, 2009 0.1700 0.1700 0.1600 0.1600 61,500 +0.01(+6.67%)
May 29, 2009 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-9.09%)
May 28, 2009 0.1650 0.1650 0.1650 0.1650 40,000 -0.01(-2.94%)
May 27, 2009 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
May 26, 2009 0.1750 0.1750 0.1750 0.1750 10,500 +0.00(+0.00%)
May 25, 2009 0.1750 0.1750 0.1750 0.1750 10,500 +0.00(+0.00%)
May 22, 2009 0.1600 0.1750 0.1600 0.1750 17,550 -0.03(-12.50%)
May 21, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2009 0.1600 0.2000 0.1600 0.2000 96,833 +0.00(+0.00%)
May 19, 2009 0.1600 0.2000 0.1600 0.2000 96,833 +0.04(+25.00%)
May 15, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
May 14, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 13, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
May 12, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 11, 2009 0.1600 0.1650 0.1500 0.1600 69,800 -0.01(-8.57%)
May 08, 2009 0.1650 0.1900 0.1600 0.1750 53,666 -0.02(-10.26%)
May 07, 2009 0.1950 0.1950 0.1950 0.1950 500 -0.01(-2.50%)
May 06, 2009 0.2100 0.2100 0.2000 0.2000 15,750 -0.00(-2.44%)
May 05, 2009 0.2100 0.2100 0.2050 0.2050 14,500 -0.03(-10.87%)
May 04, 2009 0.2600 0.2650 0.2300 0.2300 66,000 -0.04(-13.21%)
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.