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 (-1.59%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Jun 29, 2007 0.2500 0.2500 0.2500 0.2500 17,000 +0.01(+4.17%)
Jun 28, 2007 0.2700 0.2700 0.2400 0.2400 217,000 -0.02(-7.69%)
Jun 27, 2007 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jun 26, 2007 0.2600 0.2600 0.2600 0.2600 8,500 +0.01(+4.00%)
Jun 25, 2007 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-1.96%)
Jun 22, 2007 0.2550 0.2550 0.2550 0.2550 3,000 -0.01(-3.77%)
Jun 21, 2007 0.2500 0.2650 0.2500 0.2650 33,000 +0.01(+3.92%)
Jun 20, 2007 0.2550 0.2550 0.2550 0.2550 20,000 +0.00(+0.00%)
Jun 19, 2007 0.2600 0.2650 0.2550 0.2550 118,500 -0.01(-3.77%)
Jun 18, 2007 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 15, 2007 0.2500 0.2650 0.2500 0.2650 6,500 +0.02(+6.00%)
Jun 14, 2007 0.2650 0.2650 0.2500 0.2500 117,000 -0.02(-5.66%)
Jun 13, 2007 0.2600 0.2650 0.2600 0.2650 125,500 +0.02(+6.00%)
Jun 12, 2007 0.2600 0.2650 0.2500 0.2500 204,000 -0.01(-1.96%)
Jun 11, 2007 0.2550 0.2550 0.2550 0.2550 50,000 -0.01(-1.92%)
Jun 08, 2007 0.2700 0.2700 0.2600 0.2600 10,500 +0.00(+0.00%)
Jun 07, 2007 0.2600 0.2600 0.2600 0.2600 61,750 -0.02(-7.14%)
Jun 06, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 05, 2007 0.2650 0.2800 0.2650 0.2800 143,500 +0.02(+7.69%)
Jun 04, 2007 0.2650 0.2650 0.2600 0.2600 12,000 -0.02(-7.14%)
Jun 01, 2007 0.2600 0.2800 0.2600 0.2800 1,089,500 +0.01(+3.70%)
May 31, 2007 0.2850 0.2900 0.2700 0.2700 28,500 -0.01(-1.82%)
May 30, 2007 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
May 29, 2007 0.2850 0.2900 0.2750 0.2750 26,484 -0.01(-1.79%)
May 25, 2007 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
May 24, 2007 0.2800 0.2850 0.2800 0.2800 18,000 -0.01(-3.45%)
May 23, 2007 0.2850 0.2900 0.2850 0.2900 6,000 +0.01(+3.57%)
May 22, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 21, 2007 0.2900 0.2900 0.2750 0.2800 176,750 +0.00(+0.00%)
May 18, 2007 0.2900 0.2900 0.2750 0.2800 176,750 -0.01(-3.45%)
May 17, 2007 0.3000 0.3000 0.2900 0.2900 7,250 +0.00(+0.00%)
May 16, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 15, 2007 0.2900 0.2900 0.2900 0.2900 1,500 -0.01(-3.33%)
May 14, 2007 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-1.64%)
May 11, 2007 0.3150 0.3200 0.2800 0.3050 559,591 +0.01(+1.67%)
May 10, 2007 0.3000 0.3300 0.3000 0.3000 362,400 -0.01(-1.64%)
May 09, 2007 0.3050 0.3050 0.3050 0.3050 30,000 +0.02(+5.17%)
May 08, 2007 0.3000 0.3000 0.2900 0.2900 108,000 -0.01(-1.69%)
May 07, 2007 0.3050 0.3050 0.2950 0.2950 58,000 -0.01(-3.28%)
May 04, 2007 0.3000 0.3300 0.3000 0.3050 641,000 +0.01(+1.67%)
May 03, 2007 0.3000 0.3000 0.2800 0.3000 348,250 +0.00(+0.00%)
May 02, 2007 0.2900 0.3000 0.2800 0.3000 650,000 +0.01(+1.69%)
May 01, 2007 0.2950 0.2950 0.2750 0.2950 272,700 +0.01(+1.72%)
Apr 30, 2007 0.2850 0.3000 0.2850 0.2900 91,000 +0.01(+3.57%)
Apr 27, 2007 0.2700 0.2800 0.2700 0.2800 226,000 +0.01(+1.82%)
Apr 26, 2007 0.2600 0.2950 0.2600 0.2750 1,423,125 -0.01(-1.79%)
Apr 25, 2007 0.2600 0.2850 0.2600 0.2800 293,875 +0.02(+7.69%)
Apr 24, 2007 0.2550 0.2600 0.2500 0.2600 48,000 +0.01(+1.96%)
Apr 23, 2007 0.2600 0.2600 0.2550 0.2550 204,375 -0.01(-1.92%)
Apr 20, 2007 0.2500 0.2600 0.2500 0.2600 185,500 +0.01(+4.00%)
Apr 19, 2007 0.2500 0.2500 0.2450 0.2500 169,500 -0.02(-5.66%)
Apr 18, 2007 0.2600 0.2650 0.2550 0.2650 109,500 +0.02(+6.00%)
Apr 17, 2007 0.2500 0.2500 0.2500 0.2500 50,000 -0.01(-1.96%)
Apr 16, 2007 0.2700 0.2700 0.2550 0.2550 43,600 -0.02(-5.56%)
Apr 13, 2007 0.2750 0.2750 0.2600 0.2700 60,000 +0.01(+1.89%)
Apr 12, 2007 0.2750 0.2800 0.2650 0.2650 398,750 -0.01(-3.64%)
Apr 11, 2007 0.2750 0.2800 0.2700 0.2750 134,000 -0.01(-1.79%)
Apr 10, 2007 0.2750 0.2800 0.2750 0.2800 124,825 +0.01(+3.70%)
Apr 09, 2007 0.2750 0.2750 0.2650 0.2700 99,100 -0.01(-1.82%)
Apr 05, 2007 0.2800 0.2900 0.2750 0.2750 149,000 -0.01(-3.51%)
Apr 04, 2007 0.2850 0.2900 0.2850 0.2850 29,000 +0.00(+0.00%)
Apr 03, 2007 0.2900 0.2900 0.2800 0.2850 33,900 +0.00(+1.79%)
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.