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 (%)
Apr 30, 2015 0.0850 0.0900 0.0850 0.0900 113,500 +0.00(+5.88%)
Apr 29, 2015 0.0850 0.0850 0.0800 0.0850 20,250 +0.00(+0.00%)
Apr 28, 2015 0.0950 0.0950 0.0850 0.0850 146,650 -0.00(-5.56%)
Apr 27, 2015 0.0900 0.1000 0.0850 0.0900 1,003,800 +0.00(+5.88%)
Apr 24, 2015 0.0850 0.0850 0.0800 0.0850 32,941 +0.00(+0.00%)
Apr 23, 2015 0.0800 0.0950 0.0800 0.0850 953,785 +0.01(+13.33%)
Apr 22, 2015 0.0750 0.0800 0.0750 0.0750 34,950 -0.01(-6.25%)
Apr 21, 2015 0.0800 0.0800 0.0800 0.0800 115,300 +0.00(+0.00%)
Apr 20, 2015 0.0750 0.0800 0.0750 0.0800 275,460 +0.00(+0.00%)
Apr 17, 2015 0.0750 0.0800 0.0750 0.0800 70,000 +0.01(+6.67%)
Apr 16, 2015 0.0750 0.0800 0.0750 0.0750 105,375 +0.00(+7.14%)
Apr 15, 2015 0.0750 0.0750 0.0700 0.0700 66,625 -0.00(-6.67%)
Apr 14, 2015 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-6.25%)
Apr 13, 2015 0.0700 0.0800 0.0700 0.0800 219,000 +0.01(+6.67%)
Apr 10, 2015 0.0750 0.0750 0.0750 0.0750 78,500 +0.00(+7.14%)
Apr 09, 2015 0.0700 0.0700 0.0700 0.0700 20,755 +0.00(+0.00%)
Apr 08, 2015 0.0750 0.0750 0.0700 0.0700 24,879 +0.00(+0.00%)
Apr 07, 2015 0.0750 0.0750 0.0700 0.0700 64,000 -0.00(-6.67%)
Apr 06, 2015 0.0700 0.0750 0.0700 0.0750 28,000 +0.00(+7.14%)
Apr 02, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 01, 2015 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Mar 31, 2015 0.0750 0.0750 0.0700 0.0750 24,668 +0.00(+0.00%)
Mar 30, 2015 0.0800 0.0800 0.0750 0.0750 63,250 -0.01(-6.25%)
Mar 27, 2015 0.0800 0.0800 0.0750 0.0800 69,500 +0.01(+6.67%)
Mar 26, 2015 0.0750 0.0850 0.0750 0.0750 961,100 +0.00(+7.14%)
Mar 25, 2015 0.0800 0.0800 0.0700 0.0700 173,525 -0.00(-6.67%)
Mar 24, 2015 0.0750 0.0750 0.0750 0.0750 39,750 +0.00(+0.00%)
Mar 23, 2015 0.0750 0.0750 0.0750 0.0750 292,355 -0.01(-6.25%)
Mar 20, 2015 0.0650 0.0850 0.0650 0.0800 371,000 +0.01(+14.29%)
Mar 19, 2015 0.0750 0.0750 0.0650 0.0700 594,605 -0.00(-6.67%)
Mar 18, 2015 0.0700 0.0900 0.0700 0.0750 1,317,550 +0.01(+15.38%)
Mar 17, 2015 0.0650 0.0700 0.0600 0.0650 140,800 +0.01(+8.33%)
Mar 16, 2015 0.0600 0.0650 0.0600 0.0600 151,500 -0.01(-7.69%)
Mar 13, 2015 0.0600 0.0650 0.0550 0.0650 328,400 +0.01(+8.33%)
Mar 12, 2015 0.0650 0.0650 0.0550 0.0600 591,350 -0.01(-14.29%)
Mar 11, 2015 0.0800 0.0800 0.0650 0.0700 1,271,899 +0.00(+0.00%)
Mar 10, 2015 0.0350 0.0850 0.0350 0.0700 5,312,132 +0.03(+75.00%)
Mar 09, 2015 0.0400 0.0400 0.0400 0.0400 85,900 +0.00(+14.29%)
Mar 06, 2015 0.0450 0.0450 0.0350 0.0350 190,481 -0.01(-22.22%)
Mar 05, 2015 0.0450 0.0500 0.0400 0.0450 28,801 +0.00(+0.00%)
Mar 02, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 27, 2015 0.0400 0.0400 0.0400 0.0400 22,000 -0.00(-11.11%)
Feb 26, 2015 0.0450 0.0450 0.0450 0.0450 2,300 +0.00(+0.00%)
Feb 25, 2015 0.0450 0.0450 0.0400 0.0450 115,000 +0.00(+0.00%)
Feb 24, 2015 0.0450 0.0450 0.0450 0.0450 34,000 -0.01(-10.00%)
Feb 23, 2015 0.0500 0.0500 0.0500 0.0500 65,750 +0.00(+0.00%)
Feb 20, 2015 0.0450 0.0500 0.0450 0.0500 38,700 +0.01(+11.11%)
Feb 19, 2015 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Feb 18, 2015 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Feb 17, 2015 0.0400 0.0450 0.0400 0.0450 48,400 +0.00(+12.50%)
Feb 13, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Feb 12, 2015 0.0400 0.0500 0.0400 0.0500 441,000 +0.01(+25.00%)
Feb 10, 2015 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Feb 09, 2015 0.0400 0.0400 0.0400 0.0400 4,500 +0.00(+0.00%)
Feb 06, 2015 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Feb 05, 2015 0.0400 0.0400 0.0400 0.0400 263,000 +0.00(+0.00%)
Feb 04, 2015 0.0400 0.0400 0.0400 0.0400 120,400 +0.00(+0.00%)
Jan 29, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 28, 2015 0.0450 0.0450 0.0400 0.0450 21,350 -0.01(-10.00%)
Jan 26, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 23, 2015 0.0450 0.0450 0.0450 0.0450 438,000 +0.00(+0.00%)
Jan 22, 2015 0.0450 0.0450 0.0450 0.0450 26,250 -0.01(-10.00%)
Jan 21, 2015 0.0500 0.0500 0.0500 0.0500 112,000 +0.01(+11.11%)
Jan 20, 2015 0.0450 0.0450 0.0450 0.0450 40,500 -0.01(-10.00%)
Jan 19, 2015 0.0500 0.0500 0.0500 0.0500 41,250 +0.01(+11.11%)
Jan 15, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 14, 2015 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jan 13, 2015 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jan 12, 2015 0.0450 0.0550 0.0450 0.0500 189,450 +0.00(+0.00%)
Jan 09, 2015 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Jan 07, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 06, 2015 0.0550 0.0550 0.0500 0.0500 38,000 -0.00(-9.09%)
Jan 05, 2015 0.0500 0.0550 0.0500 0.0550 17,450 +0.01(+22.22%)
Jan 02, 2015 0.0500 0.0500 0.0450 0.0450 20,800 -0.01(-10.00%)
Dec 31, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2014 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Dec 29, 2014 0.0450 0.0500 0.0400 0.0500 234,500 +0.00(+0.00%)
Dec 23, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 22, 2014 0.0450 0.0500 0.0450 0.0500 111,000 +0.00(+0.00%)
Dec 19, 2014 0.0550 0.0550 0.0500 0.0500 72,000 -0.00(-9.09%)
Dec 18, 2014 0.0500 0.0550 0.0500 0.0550 31,500 +0.00(+10.00%)
Dec 17, 2014 0.0500 0.0500 0.0500 0.0500 10,750 +0.01(+11.11%)
Dec 15, 2014 0.0500 0.0500 0.0450 0.0450 78,250 +0.00(+0.00%)
Dec 12, 2014 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Dec 11, 2014 0.0600 0.0600 0.0400 0.0450 711,000 -0.01(-25.00%)
Dec 10, 2014 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Dec 09, 2014 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Dec 08, 2014 0.0600 0.0600 0.0600 0.0600 15,750 +0.00(+0.00%)
Dec 04, 2014 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Dec 03, 2014 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Dec 02, 2014 0.0650 0.0650 0.0600 0.0600 60,000 -0.01(-7.69%)
Dec 01, 2014 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Nov 27, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 26, 2014 0.0650 0.0650 0.0650 0.0650 33,400 +0.00(+0.00%)
Nov 25, 2014 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Nov 24, 2014 0.0650 0.0650 0.0650 0.0650 26,625 +0.00(+0.00%)
Nov 21, 2014 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Nov 20, 2014 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-7.69%)
Nov 19, 2014 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Nov 18, 2014 0.0650 0.0700 0.0650 0.0700 50,000 +0.01(+16.67%)
Nov 17, 2014 0.0700 0.0700 0.0600 0.0600 11,516 +0.00(+0.00%)
Nov 14, 2014 0.0650 0.0650 0.0600 0.0600 52,000 +0.00(+0.00%)
Nov 13, 2014 0.0650 0.0650 0.0600 0.0600 3,000 -0.01(-7.69%)
Nov 12, 2014 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Nov 10, 2014 0.0650 0.0650 0.0650 700 -0.01(-7.14%)
Nov 07, 2014 0.0700 0.0700 0.0700 0.0700 2,900 +0.00(+0.00%)
Nov 06, 2014 0.0650 0.0700 0.0650 0.0700 55,800 +0.01(+7.69%)
Nov 05, 2014 0.0650 0.0650 0.0650 0.0650 33,000 -0.01(-7.14%)
Nov 04, 2014 0.0700 0.0700 0.0700 0.0700 56,550 +0.00(+0.00%)
Nov 03, 2014 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 30, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 29, 2014 0.0750 0.0750 0.0700 0.0700 21,400 +0.01(+7.69%)
Oct 27, 2014 0.0650 0.0650 0.0650 125 -0.01(-7.14%)
Oct 23, 2014 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Oct 22, 2014 0.0700 0.0700 0.0700 0.0700 72,400 +0.00(+0.00%)
Oct 21, 2014 0.0800 0.0800 0.0700 0.0700 48,125 -0.00(-6.67%)
Oct 20, 2014 0.0750 0.0750 0.0750 0.0750 229,000 +0.00(+0.00%)
Oct 17, 2014 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Oct 16, 2014 0.0700 0.0700 0.0650 0.0700 42,220 +0.00(+0.00%)
Oct 15, 2014 0.0700 0.0750 0.0700 170,838 -0.00(-6.67%)
Oct 14, 2014 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+7.14%)
Oct 10, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 09, 2014 0.0700 0.0750 0.0700 0.0750 80,600 +0.01(+15.38%)
Oct 08, 2014 0.0650 0.0650 0.0650 0.0650 20,050 -0.01(-7.14%)
Oct 06, 2014 0.0700 0.0700 0.0700 250 +0.00(+0.00%)
Oct 03, 2014 0.0700 0.0700 0.0700 0.0700 19,550 +0.01(+7.69%)
Oct 02, 2014 0.0700 0.0750 0.0600 0.0650 218,650 +0.00(+0.00%)
Oct 01, 2014 0.0650 0.0650 0.0650 0.0650 50,800 +0.01(+8.33%)
Sep 30, 2014 0.0600 0.0600 0.0600 0.0600 23,500 +0.00(+0.00%)
Sep 29, 2014 0.0600 0.0600 0.0600 0.0600 74,150 +0.00(+0.00%)
Sep 26, 2014 0.0550 0.0600 0.0500 0.0600 268,000 +0.00(+9.09%)
Sep 25, 2014 0.0600 0.0650 0.0550 0.0550 84,625 -0.00(-8.33%)
Sep 24, 2014 0.0600 0.0600 0.0600 0.0600 91,500 -0.01(-7.69%)
Sep 22, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 17, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 12, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 11, 2014 0.0700 0.0700 0.0700 0.0700 21,500 -0.00(-6.67%)
Sep 09, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 08, 2014 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Sep 05, 2014 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Sep 04, 2014 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-5.88%)
Sep 03, 2014 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Aug 29, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 28, 2014 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Aug 27, 2014 0.0850 0.0850 0.0850 0.0850 62,850 -0.00(-5.56%)
Aug 26, 2014 0.0750 0.0950 0.0700 0.0900 332,500 +0.01(+20.00%)
Aug 25, 2014 0.0700 0.0750 0.0700 0.0750 112,500 +0.00(+0.00%)
Aug 22, 2014 0.0750 0.0750 187,175 +0.00(+7.14%)
Aug 21, 2014 0.0700 0.0700 86,000 +0.01(+16.67%)
Aug 19, 2014 0.0600 0 +0.00(+0.00%)
Aug 18, 2014 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Aug 15, 2014 0.0550 0.0650 0.0550 0.0600 76,175 +0.00(+9.09%)
Aug 14, 2014 0.0650 0.0650 0.0550 0.0550 160,126 -0.00(-8.33%)
Aug 13, 2014 0.0600 0.0600 0.0600 0.0600 6,500 +0.00(+0.00%)
Aug 12, 2014 0.0600 0.0600 0.0600 0.0600 76,000 +0.00(+0.00%)
Aug 08, 2014 0.0600 0 +0.00(+0.00%)
Aug 05, 2014 0.0600 0 -0.01(-7.69%)
Jul 31, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 30, 2014 0.0650 0.0650 0.0650 0.0650 61,000 +0.00(+0.00%)
Jul 29, 2014 0.0600 0.0650 0.0600 0.0650 54,750 +0.01(+8.33%)
Jul 28, 2014 0.0650 0.0650 0.0600 0.0600 255,000 -0.01(-7.69%)
Jul 25, 2014 0.0650 0.0700 0.0650 0.0650 218,550 +0.01(+8.33%)
Jul 24, 2014 0.0650 0.0650 0.0600 0.0600 185,250 -0.01(-7.69%)
Jul 23, 2014 0.0650 0.0700 0.0650 0.0650 237,785 -0.01(-7.14%)
Jul 22, 2014 0.0750 0.0750 0.0700 0.0700 45,058 +0.00(+0.00%)
Jul 18, 2014 0.0700 0.0700 0 +0.00(+0.00%)
Jul 17, 2014 0.0700 0.0700 0.0700 0.0700 47,525 +0.00(+0.00%)
Jul 16, 2014 0.0800 0.0800 0.0700 0.0700 438,250 -0.01(-12.50%)
Jul 15, 2014 0.0850 0.0900 0.0800 0.0800 167,000 +0.00(+0.00%)
Jul 14, 2014 0.0800 0.0850 0.0750 0.0800 128,569 -0.01(-15.79%)
Jul 11, 2014 0.0850 0.1000 0.0850 0.0950 89,100 +0.00(+0.00%)
Jul 10, 2014 0.0850 0.0950 0.0850 0.0950 282,750 +0.01(+5.56%)
Jul 09, 2014 0.0800 0.0900 0.0800 0.0900 126,800 +0.01(+20.00%)
Jul 07, 2014 0.0750 0.0750 0 -0.01(-6.25%)
Jul 03, 2014 0.0800 0.0800 0 +0.00(+0.00%)
Jul 02, 2014 0.0750 0.0800 0.0750 0.0800 14,000 +0.01(+14.29%)
Jun 30, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2014 0.0800 0.0800 0.0700 0.0700 13,000 -0.01(-12.50%)
Jun 26, 2014 0.0800 0.0800 0.0800 0.0800 12,700 +0.00(+0.00%)
Jun 25, 2014 0.0750 0.0800 0.0750 0.0800 27,000 +0.01(+14.29%)
Jun 24, 2014 0.0700 0.0700 0.0700 0.0700 195,000 +0.00(+0.00%)
Jun 23, 2014 0.0700 0.0700 0.0700 0.0700 33,500 +0.01(+7.69%)
Jun 19, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 18, 2014 0.0700 0.0700 0.0650 0.0650 5,000 -0.01(-7.14%)
Jun 17, 2014 0.0700 0.0700 0.0700 0.0700 17,000 +0.01(+7.69%)
Jun 16, 2014 0.0650 0.0650 0.0650 0.0650 13,000 +0.01(+8.33%)
Jun 13, 2014 0.0650 0.0650 0.0600 0.0600 52,100 +0.00(+0.00%)
Jun 11, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 10, 2014 0.0600 0.0600 0.0550 0.0600 209,100 +0.00(+0.00%)
Jun 06, 2014 0.0750 0.0750 0.0600 0.0600 432,490 -0.01(-20.00%)
Jun 05, 2014 0.0750 0.0750 0.0750 0.0750 12,000 -0.01(-6.25%)
Jun 04, 2014 0.0800 0.0800 0.0800 0.0800 34,750 +0.00(+0.00%)
Jun 02, 2014 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 26, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 22, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 21, 2014 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
May 20, 2014 0.0950 0.0950 0.0850 0.0850 94,500 -0.01(-10.53%)
May 16, 2014 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
May 15, 2014 0.0950 0.1050 0.0950 0.1050 32,000 +0.01(+16.67%)
May 14, 2014 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 13, 2014 0.0900 0.0900 0.0900 0.0900 27,000 +0.00(+0.00%)
May 12, 2014 0.1000 0.1000 0.0850 0.0900 63,500 -0.01(-14.29%)
May 09, 2014 0.1000 0.1100 0.1000 0.1050 96,100 +0.00(+5.00%)
May 08, 2014 0.0900 0.1150 0.0900 0.1000 255,023 +0.01(+11.11%)
May 07, 2014 0.0850 0.0900 0.0800 0.0900 217,000 +0.01(+12.50%)
May 06, 2014 0.0800 0.0850 0.0800 0.0800 160,000 +0.00(+0.00%)
May 05, 2014 0.0800 0.0850 0.0800 0.0800 57,000 +0.00(+0.00%)
May 02, 2014 0.0800 0.0800 0.0800 0.0800 36,000 +0.01(+6.67%)
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.