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 29, 2016 0.0550 0.0650 0.0550 0.0600 400,700 +0.00(+9.09%)
Apr 28, 2016 0.0500 0.0550 0.0500 0.0550 1,799,105 +0.01(+22.22%)
Apr 27, 2016 0.0400 0.0450 0.0400 0.0450 702,000 +0.00(+12.50%)
Apr 26, 2016 0.0400 0.0400 0.0400 0.0400 8,240,000 -0.00(-11.11%)
Apr 25, 2016 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
Apr 22, 2016 0.0450 0.0450 0.0450 0.0450 33,000 +0.00(+0.00%)
Apr 21, 2016 0.0450 0.0450 0.0450 0.0450 189,000 +0.00(+12.50%)
Apr 20, 2016 0.0400 0.0400 0.0400 0.0400 62,000 +0.00(+0.00%)
Apr 15, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 13, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 11, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2016 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Apr 07, 2016 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Apr 06, 2016 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Apr 05, 2016 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Apr 04, 2016 0.0400 0.0400 0.0400 0.0400 53,500 +0.00(+0.00%)
Apr 01, 2016 0.0350 0.0400 0.0350 0.0400 352,000 +0.00(+0.00%)
Mar 31, 2016 0.0400 0.0400 0.0400 0.0400 5,800 +0.00(+0.00%)
Mar 30, 2016 0.0400 0.0400 0.0400 0.0400 66,000 +0.00(+0.00%)
Mar 29, 2016 0.0400 0.0400 0.0400 0.0400 204,000 +0.00(+0.00%)
Mar 28, 2016 0.0400 0.0400 0.0400 0.0400 347,000 -0.00(-11.11%)
Mar 22, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 21, 2016 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Mar 18, 2016 0.0500 0.0500 0.0450 0.0500 56,375 +0.01(+11.11%)
Mar 17, 2016 0.0500 0.0500 0.0450 0.0450 509,000 -0.01(-10.00%)
Mar 16, 2016 0.0450 0.0500 0.0450 0.0500 396,025 +0.01(+11.11%)
Mar 15, 2016 0.0400 0.0450 0.0400 0.0450 17,000 +0.00(+12.50%)
Mar 14, 2016 0.0400 0.0400 0.0400 0.0400 109,000 +0.00(+0.00%)
Mar 09, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 08, 2016 0.0400 0.0400 0.0400 0.0400 165,000 +0.00(+0.00%)
Mar 07, 2016 0.0400 0.0400 0.0400 0.0400 79,000 +0.00(+0.00%)
Mar 04, 2016 0.0400 0.0400 0.0400 0.0400 186,500 +0.00(+0.00%)
Mar 01, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 29, 2016 0.0400 0.0400 0.0400 0.0400 651,000 -0.00(-11.11%)
Feb 26, 2016 0.0450 0.0450 0.0450 0.0450 3,500 +0.00(+0.00%)
Feb 25, 2016 0.0450 0.0450 0.0450 0.0450 312,000 +0.00(+12.50%)
Feb 24, 2016 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+0.00%)
Feb 19, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 18, 2016 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Feb 16, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 12, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 11, 2016 0.0400 0.0450 0.0400 0.0400 71,000 -0.00(-11.11%)
Feb 05, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 03, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 02, 2016 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Feb 01, 2016 0.0450 0.0450 0.0450 0.0450 93,250 +0.00(+0.00%)
Jan 29, 2016 0.0500 0.0500 0.0450 0.0450 135,000 -0.01(-18.18%)
Jan 28, 2016 0.0500 0.0550 0.0500 0.0550 116,500 +0.01(+22.22%)
Jan 26, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 25, 2016 0.0500 0.0500 0.0500 0.0500 100,000 +0.01(+11.11%)
Jan 22, 2016 0.0450 0.0450 0.0450 0.0450 148,000 +0.00(+12.50%)
Jan 21, 2016 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+0.00%)
Jan 20, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jan 19, 2016 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Jan 18, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jan 15, 2016 0.0400 0.0400 0.0400 0.0400 172,250 +0.00(+0.00%)
Jan 14, 2016 0.0400 0.0400 0.0400 0.0400 126,000 +0.00(+0.00%)
Jan 12, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 11, 2016 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jan 08, 2016 0.0450 0.0450 0.0450 0.0450 248,750 +0.00(+0.00%)
Jan 07, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jan 04, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 31, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 29, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 23, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Dec 22, 2015 0.0450 0.0500 0.0450 0.0450 250,000 +0.00(+12.50%)
Dec 21, 2015 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Dec 18, 2015 0.0400 0.0400 0.0400 0.0400 498,116 +0.00(+0.00%)
Dec 17, 2015 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Dec 15, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 14, 2015 0.0450 0.0450 0.0400 0.0400 40,000 -0.00(-11.11%)
Dec 11, 2015 0.0500 0.0500 0.0450 0.0450 172,000 -0.01(-10.00%)
Dec 10, 2015 0.0500 0.0550 0.0500 0.0500 79,000 +0.00(+0.00%)
Dec 09, 2015 0.0500 0.0500 0.0500 0.0500 141,454 +0.00(+0.00%)
Dec 08, 2015 0.0500 0.0650 0.0500 0.0500 1,834,283 +0.00(+0.00%)
Dec 07, 2015 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Dec 04, 2015 0.0500 0.0500 0.0500 0.0500 125,000 -0.00(-9.09%)
Dec 03, 2015 0.0500 0.0550 0.0500 0.0550 57,000 +0.00(+10.00%)
Dec 02, 2015 0.0450 0.0500 0.0450 0.0500 196,750 +0.01(+11.11%)
Dec 01, 2015 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+0.00%)
Nov 30, 2015 0.0400 0.0450 0.0400 0.0450 17,000 +0.00(+0.00%)
Nov 27, 2015 0.0450 0.0450 0.0450 0.0450 138,000 +0.00(+0.00%)
Nov 26, 2015 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
Nov 25, 2015 0.0400 0.0400 0.0400 0.0400 35,000 -0.00(-11.11%)
Nov 24, 2015 0.0400 0.0450 0.0400 0.0450 58,000 +0.00(+12.50%)
Nov 23, 2015 0.0400 0.0400 0.0400 0.0400 8,039 +0.00(+0.00%)
Nov 20, 2015 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Nov 19, 2015 0.0400 0.0400 0.0400 0.0400 84,500 +0.00(+0.00%)
Nov 18, 2015 0.0400 0.0450 0.0400 0.0400 297,500 +0.00(+14.29%)
Nov 17, 2015 0.0400 0.0400 0.0350 0.0350 213,000 -0.01(-22.22%)
Nov 16, 2015 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Nov 13, 2015 0.0450 0.0450 0.0400 0.0450 303,000 +0.00(+0.00%)
Nov 12, 2015 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 11, 2015 0.0500 0.0500 0.0500 0.0500 141,000 +0.00(+0.00%)
Nov 09, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 05, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 04, 2015 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
Nov 03, 2015 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Nov 02, 2015 0.0500 0.0500 0.0500 0.0500 36,100 +0.00(+0.00%)
Oct 30, 2015 0.0450 0.0500 0.0450 0.0500 193,000 +0.01(+11.11%)
Oct 29, 2015 0.0400 0.0450 0.0400 0.0450 40,125 +0.00(+0.00%)
Oct 28, 2015 0.0450 0.0450 0.0450 0.0450 12,125 +0.00(+0.00%)
Oct 27, 2015 0.0450 0.0450 0.0450 0.0450 3,665 +0.00(+0.00%)
Oct 26, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Oct 23, 2015 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Oct 22, 2015 0.0450 0.0450 0.0450 0.0450 292,625 +0.00(+12.50%)
Oct 21, 2015 0.0400 0.0400 0.0400 0.0400 143,500 +0.00(+0.00%)
Oct 20, 2015 0.0450 0.0450 0.0400 0.0400 729,000 -0.00(-11.11%)
Oct 19, 2015 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Oct 16, 2015 0.0450 0.0450 0.0400 0.0450 26,000 +0.00(+0.00%)
Oct 15, 2015 0.0450 0.0450 0.0450 0.0450 96,088 -0.01(-10.00%)
Oct 13, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 09, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 08, 2015 0.0500 0.0500 0.0450 0.0450 440,800 -0.01(-10.00%)
Oct 07, 2015 0.0550 0.0600 0.0500 0.0500 122,625 -0.00(-9.09%)
Oct 06, 2015 0.0550 0.0550 0.0550 0.0550 191,000 +0.00(+0.00%)
Oct 05, 2015 0.0500 0.0550 0.0500 0.0550 233,000 +0.01(+22.22%)
Oct 02, 2015 0.0450 0.0450 0.0450 0.0450 54,000 -0.01(-10.00%)
Oct 01, 2015 0.0500 0.0500 0.0450 0.0500 236,800 +0.00(+0.00%)
Sep 30, 2015 0.0550 0.0550 0.0500 0.0500 216,333 -0.01(-16.67%)
Sep 29, 2015 0.0550 0.0600 0.0550 0.0600 242,000 +0.00(+9.09%)
Sep 28, 2015 0.0600 0.0600 0.0550 0.0550 43,500 -0.01(-15.38%)
Sep 25, 2015 0.0600 0.0650 0.0600 0.0650 17,000 +0.01(+8.33%)
Sep 24, 2015 0.0650 0.0700 0.0600 0.0600 171,500 +0.00(+0.00%)
Sep 23, 2015 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Sep 22, 2015 0.0600 0.0650 0.0600 0.0650 118,000 +0.01(+8.33%)
Sep 21, 2015 0.0600 0.0600 0.0550 0.0600 184,260 -0.01(-7.69%)
Sep 17, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 14, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 10, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 09, 2015 0.0700 0.0700 0.0650 0.0650 105,700 -0.01(-13.33%)
Sep 08, 2015 0.0750 0.0750 0.0750 0.0750 32,000 +0.00(+7.14%)
Sep 04, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 03, 2015 0.0700 0.0750 0.0700 0.0750 42,000 +0.00(+0.00%)
Sep 02, 2015 0.0750 0.0750 0.0700 0.0750 115,000 -0.01(-6.25%)
Sep 01, 2015 0.0800 0.0800 0.0800 0.0800 172,100 +0.00(+0.00%)
Aug 31, 2015 0.0700 0.0800 0.0650 0.0800 256,000 +0.01(+14.29%)
Aug 28, 2015 0.0700 0.0700 0.0700 0.0700 295,510 +0.00(+0.00%)
Aug 27, 2015 0.0700 0.0700 0.0650 0.0700 119,000 +0.00(+0.00%)
Aug 26, 2015 0.0750 0.0750 0.0700 0.0700 10,000 +0.00(+0.00%)
Aug 25, 2015 0.0700 0.0800 0.0700 0.0700 59,000 +0.01(+7.69%)
Aug 24, 2015 0.0700 0.0700 0.0650 0.0650 19,000 -0.01(-13.33%)
Aug 21, 2015 0.0700 0.0750 0.0700 0.0750 22,750 +0.01(+15.38%)
Aug 20, 2015 0.0700 0.0700 0.0650 0.0650 37,016 -0.01(-18.75%)
Aug 19, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
Aug 18, 2015 0.0700 0.0750 0.0700 0.0700 17,000 -0.00(-6.67%)
Aug 17, 2015 0.0700 0.0750 0.0700 0.0750 5,125 -0.01(-6.25%)
Aug 14, 2015 0.0800 0.0850 0.0800 0.0800 55,000 +0.01(+6.67%)
Aug 13, 2015 0.0700 0.0750 0.0700 0.0750 12,000 +0.00(+7.14%)
Aug 12, 2015 0.0650 0.0700 0.0650 0.0700 108,000 +0.00(+0.00%)
Aug 10, 2015 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Aug 07, 2015 0.0750 0.0850 0.0700 0.0850 73,000 +0.01(+13.33%)
Aug 06, 2015 0.0800 0.0800 0.0750 0.0750 132,500 +0.00(+0.00%)
Aug 05, 2015 0.0800 0.0800 0.0750 0.0750 45,700 -0.01(-16.67%)
Jul 31, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 29, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jul 28, 2015 0.0800 0.0800 0.0800 0.0800 94,950 +0.01(+6.67%)
Jul 27, 2015 0.0800 0.0850 0.0750 0.0750 42,000 -0.01(-6.25%)
Jul 24, 2015 0.0850 0.0850 0.0800 0.0800 28,000 -0.01(-5.88%)
Jul 23, 2015 0.0900 0.0900 0.0850 0.0850 56,000 +0.01(+6.25%)
Jul 22, 2015 0.0950 0.1000 0.0800 0.0800 95,900 -0.01(-5.88%)
Jul 21, 2015 0.1000 0.1000 0.0850 0.0850 34,875 -0.01(-15.00%)
Jul 20, 2015 0.0850 0.1000 0.0850 0.1000 10,000 +0.01(+17.65%)
Jul 17, 2015 0.0850 0.0950 0.0850 0.0850 348,175 -0.00(-5.56%)
Jul 16, 2015 0.0850 0.0900 0.0850 0.0900 251,375 -0.01(-10.00%)
Jul 15, 2015 0.0900 0.1000 0.0900 0.1000 139,411 +0.01(+11.11%)
Jul 14, 2015 0.0850 0.1000 0.0800 0.0900 335,100 +0.01(+12.50%)
Jul 13, 2015 0.0800 0.0800 0.0800 0.0800 49,750 +0.00(+0.00%)
Jul 10, 2015 0.0800 0.0850 0.0800 0.0800 109,000 +0.01(+14.29%)
Jul 09, 2015 0.0700 0.0850 0.0700 0.0700 170,345 +0.00(+0.00%)
Jul 08, 2015 0.0750 0.0750 0.0600 0.0700 186,430 -0.01(-17.65%)
Jul 07, 2015 0.0800 0.0850 0.0800 0.0850 57,500 +0.00(+0.00%)
Jul 06, 2015 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Jul 03, 2015 0.0850 0.0850 0.0800 0.0800 141,100 -0.01(-11.11%)
Jun 30, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 26, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 25, 2015 0.0900 0.0900 0.0850 0.0850 56,750 -0.01(-10.53%)
Jun 23, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jun 22, 2015 0.0950 0.0950 0.0850 0.0850 18,675 -0.00(-5.56%)
Jun 19, 2015 0.0850 0.0900 0.0800 0.0900 164,875 -0.01(-5.26%)
Jun 18, 2015 0.0950 0.0950 0.0950 0.0950 8,518 -0.01(-5.00%)
Jun 16, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 15, 2015 0.0950 0.0950 0.0950 0.0950 2,250 -0.01(-13.64%)
Jun 12, 2015 0.0850 0.1100 0.0850 0.1100 77,000 +0.02(+29.41%)
Jun 11, 2015 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Jun 09, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 08, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jun 05, 2015 0.0850 0.0850 0.0800 0.0800 24,125 -0.01(-5.88%)
Jun 04, 2015 0.0900 0.0900 0.0850 0.0850 119,153 +0.00(+0.00%)
Jun 03, 2015 0.0900 0.0900 0.0850 0.0850 33,000 -0.01(-10.53%)
Jun 01, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 28, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 27, 2015 0.0950 0.1000 0.0950 0.1000 42,000 +0.01(+11.11%)
May 25, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 22, 2015 0.1000 0.1000 0.0950 0.0950 46,000 +0.00(+0.00%)
May 21, 2015 0.0950 0.0950 0.0950 0.0950 29,000 +0.01(+5.56%)
May 20, 2015 0.0950 0.0950 0.0900 0.0900 72,250 +0.00(+0.00%)
May 19, 2015 0.1000 0.1050 0.0850 0.0900 504,100 +0.00(+0.00%)
May 15, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 14, 2015 0.0950 0.0950 0.0850 0.0850 69,000 -0.00(-5.56%)
May 13, 2015 0.0900 0.0900 0.0900 0.0900 167,325 +0.00(+0.00%)
May 12, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
May 11, 2015 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-5.26%)
May 08, 2015 0.0950 0.0950 0.0900 0.0950 60,000 +0.01(+5.56%)
May 07, 2015 0.0850 0.0900 0.0850 0.0900 24,700 +0.00(+5.88%)
May 06, 2015 0.0900 0.0900 0.0850 0.0850 151,025 -0.00(-5.56%)
May 05, 2015 0.0900 0.0900 0.0900 0.0900 81,500 -0.01(-5.26%)
May 04, 2015 0.0900 0.0950 0.0900 0.0950 46,125 +0.01(+11.76%)
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.