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

Diagnos Inc (TSV: ADK )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
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%)
May 01, 2009 0.2400 0.2650 0.2400 0.2650 61,500 +0.03(+12.77%)
Apr 30, 2009 0.2000 0.2350 0.2000 0.2350 95,000 +0.07(+42.42%)
Apr 29, 2009 0.1850 0.1850 0.1650 0.1650 118,500 -0.02(-10.81%)
Apr 28, 2009 0.1750 0.2050 0.1750 0.1850 166,000 +0.01(+8.82%)
Apr 27, 2009 0.1400 0.2000 0.1400 0.1700 383,000 +0.03(+21.43%)
Apr 24, 2009 0.1300 0.1400 0.1300 0.1400 20,000 +0.02(+16.67%)
Apr 22, 2009 0.1250 0.1250 0.1200 0.1200 49,000 +0.00(+4.35%)
Apr 20, 2009 0.1150 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Apr 17, 2009 0.1150 0.1250 0.1150 0.1250 88,000 +0.01(+8.70%)
Apr 16, 2009 0.1100 0.1150 0.1100 0.1150 25,000 +0.01(+4.55%)
Apr 15, 2009 0.1100 0.1100 0.1100 0.1100 38,000 -0.01(-4.35%)
Apr 14, 2009 0.1150 0.1150 0.1100 0.1150 125,000 +0.00(+0.00%)
Apr 09, 2009 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Apr 08, 2009 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Apr 06, 2009 0.1400 0.1550 0.1200 0.1300 593,000 -0.02(-16.13%)
Apr 03, 2009 0.1350 0.1550 0.1350 0.1550 36,850 +0.01(+10.71%)
Apr 02, 2009 0.1100 0.1500 0.1100 0.1400 305,500 +0.03(+27.27%)
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.