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

Diagnos Inc (TSV: ADK )

0.2950 -0.0050 (-1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2012 0.1700 0.1750 0.1700 0.1750 221,000 -0.01(-2.78%)
Apr 27, 2012 0.1700 0.1800 0.1700 0.1800 180,000 +0.01(+9.09%)
Apr 26, 2012 0.1650 0.1650 0.1650 0.1650 8,500 +0.01(+3.13%)
Apr 25, 2012 0.1700 0.1700 0.1600 0.1600 21,000 +0.00(+0.00%)
Apr 24, 2012 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-8.57%)
Apr 23, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 20, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 19, 2012 0.1750 0.1750 0.1750 0.1750 7,000 -0.01(-5.41%)
Apr 18, 2012 0.1750 0.1900 0.1700 0.1850 70,000 -0.01(-2.63%)
Apr 17, 2012 0.1700 0.1900 0.1700 0.1900 23,000 +0.02(+11.76%)
Apr 16, 2012 0.1950 0.1950 0.1700 0.1700 24,500 -0.02(-10.53%)
Apr 13, 2012 0.1900 0.1900 0.1900 0.1900 3,500 +0.02(+8.57%)
Apr 12, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 11, 2012 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Apr 10, 2012 0.1800 0.1800 0.1750 0.1750 73,000 -0.01(-5.41%)
Apr 09, 2012 0.2000 0.2000 0.1850 0.1850 15,000 +0.00(+0.00%)
Apr 05, 2012 0.1850 0.1850 0.1850 0.1850 2,300 +0.00(+0.00%)
Apr 04, 2012 0.1900 0.1900 0.1850 0.1850 17,500 -0.01(-2.63%)
Apr 03, 2012 0.2000 0.2000 0.1900 0.1900 134,250 -0.02(-9.52%)
Apr 02, 2012 0.1900 0.2100 0.1900 0.2100 329 +0.01(+2.44%)
Mar 30, 2012 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 29, 2012 0.2150 0.2150 0.2000 0.2050 25,500 -0.02(-6.82%)
Mar 28, 2012 0.2400 0.2400 0.2200 0.2200 11,252 +0.02(+7.32%)
Mar 27, 2012 0.2050 0.2050 0.2050 0.2050 100 +0.00(+0.00%)
Mar 26, 2012 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 23, 2012 0.2050 0.2200 0.2050 0.2050 98,000 -0.01(-2.38%)
Mar 22, 2012 0.2300 0.2450 0.2100 0.2100 149,750 -0.06(-22.22%)
Mar 21, 2012 0.2000 0.2700 0.2000 0.2700 71,800 +0.04(+17.39%)
Mar 20, 2012 0.2150 0.2300 0.2000 0.2300 73,000 +0.01(+2.22%)
Mar 19, 2012 0.2250 0.2250 0.2250 0.2250 10,020 -0.01(-2.17%)
Mar 16, 2012 0.2400 0.2400 0.2300 0.2300 48,618 -0.00(-2.13%)
Mar 15, 2012 0.2450 0.2450 0.2350 0.2350 4,800 -0.01(-4.08%)
Mar 14, 2012 0.2500 0.2650 0.2450 0.2450 137,750 +0.01(+6.52%)
Mar 13, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 12, 2012 0.2450 0.2450 0.2300 0.2300 8,200 -0.01(-4.17%)
Mar 09, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 08, 2012 0.2550 0.2550 0.2400 0.2400 25,000 -0.02(-7.69%)
Mar 07, 2012 0.2500 0.2600 0.2500 0.2600 35,250 +0.01(+4.00%)
Mar 06, 2012 0.2500 0.2500 0.2400 0.2500 55,000 -0.01(-1.96%)
Mar 05, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Mar 02, 2012 0.2600 0.2600 0.2550 0.2550 12,000 -0.01(-1.92%)
Mar 01, 2012 0.2600 0.2600 0.2600 0.2600 600 +0.00(+0.00%)
Feb 29, 2012 0.2600 0.2600 0.2600 0.2600 50,500 +0.00(+0.00%)
Feb 28, 2012 0.2650 0.2700 0.2600 0.2600 27,632 +0.00(+0.00%)
Feb 27, 2012 0.2500 0.2600 0.2500 0.2600 75,000 +0.01(+4.00%)
Feb 24, 2012 0.2500 0.2500 0.2450 0.2500 76,000 +0.00(+0.00%)
Feb 23, 2012 0.2600 0.2600 0.2500 0.2500 57,000 -0.01(-3.85%)
Feb 22, 2012 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 21, 2012 0.2600 0.2600 0.2600 0.2600 500 -0.02(-5.45%)
Feb 17, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 16, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 15, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 14, 2012 0.2600 0.2750 0.2600 0.2750 14,350 +0.01(+1.85%)
Feb 13, 2012 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Feb 10, 2012 0.2800 0.2800 0.2700 0.2700 87,000 +0.00(+0.00%)
Feb 09, 2012 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Feb 08, 2012 0.2800 0.2900 0.2700 0.2700 34,100 -0.02(-6.90%)
Feb 07, 2012 0.2850 0.2900 0.2800 0.2900 24,500 +0.00(+0.00%)
Feb 06, 2012 0.2900 0.2900 0.2900 0.2900 72,500 +0.00(+0.00%)
Feb 03, 2012 0.2750 0.3000 0.2500 0.2900 400,000 +0.01(+3.57%)
Feb 02, 2012 0.2700 0.2800 0.2700 0.2800 84,053 +0.00(+0.00%)
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.