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 (%)
Jul 31, 2008 0.6100 0.6100 0.6000 0.6000 5,000 -0.01(-1.64%)
Jul 30, 2008 0.6100 0.6400 0.6000 0.6100 39,000 -0.03(-4.69%)
Jul 29, 2008 0.6000 0.6500 0.6000 0.6400 46,490 -0.01(-1.54%)
Jul 28, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 25, 2008 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Jul 24, 2008 0.6500 0.6500 0.6500 0.6500 20,500 +0.05(+8.33%)
Jul 23, 2008 0.6700 0.6700 0.6000 0.6000 20,000 -0.05(-7.69%)
Jul 22, 2008 0.6500 0.6600 0.6500 0.6500 12,000 -0.03(-4.41%)
Jul 21, 2008 0.6300 0.6800 0.6300 0.6800 32,300 +0.05(+7.94%)
Jul 18, 2008 0.6300 0.6300 0.6300 0.6300 26,175 +0.00(+0.00%)
Jul 17, 2008 0.6900 0.6900 0.6300 0.6300 81,500 -0.05(-7.35%)
Jul 16, 2008 0.6500 0.6800 0.6400 0.6800 106,187 +0.03(+4.62%)
Jul 15, 2008 0.6900 0.6900 0.6500 0.6500 34,000 -0.03(-4.41%)
Jul 14, 2008 0.6400 0.6800 0.6400 0.6800 2,500 +0.03(+4.62%)
Jul 11, 2008 0.7000 0.7000 0.6300 0.6500 126,780 -0.05(-7.14%)
Jul 10, 2008 0.6200 0.7000 0.6200 0.7000 27,250 +0.07(+11.11%)
Jul 09, 2008 0.6900 0.6900 0.6200 0.6300 66,705 -0.02(-3.08%)
Jul 08, 2008 0.6500 0.6500 0.6500 0.6500 14,000 +0.00(+0.00%)
Jul 07, 2008 0.6900 0.6900 0.6500 0.6500 19,500 -0.05(-7.14%)
Jul 04, 2008 0.6200 0.7200 0.6100 0.7000 122,250 +0.08(+12.90%)
Jul 03, 2008 0.6100 0.6500 0.5300 0.6200 126,300 -0.01(-1.59%)
Jul 02, 2008 0.6500 0.6600 0.6200 0.6300 52,095 -0.11(-14.86%)
Jul 01, 2008 0.7100 0.7400 0.7100 0.7400 99,000 +0.00(+0.00%)
Jun 30, 2008 0.7100 0.7400 0.7100 0.7400 99,000 +0.11(+17.46%)
Jun 27, 2008 0.6800 0.6800 0.6300 0.6300 70,500 -0.02(-3.08%)
Jun 26, 2008 0.6600 0.6600 0.6500 0.6500 21,000 -0.02(-2.99%)
Jun 25, 2008 0.6800 0.6900 0.6700 0.6700 21,350 -0.02(-2.90%)
Jun 24, 2008 0.6500 0.6900 0.6500 0.6900 24,355 -0.01(-1.43%)
Jun 23, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 20, 2008 0.6900 0.7000 0.6200 0.7000 84,500 +0.00(+0.00%)
Jun 19, 2008 0.7000 0.7000 0.6700 0.7000 147,500 -0.01(-1.41%)
Jun 18, 2008 0.7800 0.7800 0.7000 0.7100 248,300 -0.07(-8.97%)
Jun 17, 2008 0.7800 0.7800 0.7500 0.7800 15,330 -0.02(-2.50%)
Jun 16, 2008 0.7300 0.8000 0.7300 0.8000 18,200 +0.06(+8.11%)
Jun 13, 2008 0.7700 0.7700 0.7300 0.7400 48,895 -0.03(-3.90%)
Jun 12, 2008 0.7400 0.7800 0.7200 0.7700 54,015 -0.01(-1.28%)
Jun 11, 2008 0.7500 0.7800 0.7100 0.7800 22,000 +0.02(+2.63%)
Jun 10, 2008 0.8000 0.8000 0.7600 0.7600 23,375 -0.04(-5.00%)
Jun 09, 2008 0.8000 0.8000 0.8000 0.8000 27,000 +0.00(+0.00%)
Jun 06, 2008 0.7500 0.8200 0.7100 0.8000 359,705 +0.03(+3.90%)
Jun 05, 2008 0.8000 0.8000 0.7500 0.7700 202,970 -0.03(-3.75%)
Jun 04, 2008 0.8300 0.8500 0.8000 0.8000 151,900 -0.05(-5.88%)
Jun 03, 2008 0.8900 0.8900 0.8200 0.8500 136,400 +0.00(+0.00%)
Jun 02, 2008 0.8600 0.9000 0.8500 0.8500 50,070 -0.05(-5.56%)
May 30, 2008 0.8900 0.9000 0.8500 0.9000 126,700 +0.03(+3.45%)
May 29, 2008 0.8300 0.8700 0.8300 0.8700 15,495 +0.02(+2.35%)
May 28, 2008 0.8300 0.8500 0.8300 0.8500 14,500 -0.02(-2.30%)
May 27, 2008 0.8500 0.8700 0.8500 0.8700 69,600 -0.01(-1.14%)
May 26, 2008 0.9000 0.9000 0.8200 0.8800 79,830 -0.01(-1.12%)
May 23, 2008 0.8100 0.8900 0.8100 0.8900 137,000 +0.06(+7.23%)
May 22, 2008 0.8500 0.8500 0.8200 0.8300 53,000 -0.02(-2.35%)
May 21, 2008 0.8400 0.8900 0.8000 0.8500 121,000 -0.04(-4.49%)
May 20, 2008 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
May 19, 2008 0.8800 0.9000 0.8500 0.8900 161,115 +0.00(+0.00%)
May 16, 2008 0.8800 0.9000 0.8500 0.8900 161,115 +0.05(+5.95%)
May 15, 2008 0.8500 0.8600 0.8300 0.8400 41,000 +0.02(+2.44%)
May 14, 2008 0.8500 0.8500 0.8000 0.8200 35,000 -0.01(-1.20%)
May 13, 2008 0.8100 0.8500 0.7900 0.8300 112,000 +0.02(+2.47%)
May 12, 2008 0.8100 0.8100 0.8000 0.8100 9,000 -0.02(-2.41%)
May 09, 2008 0.8200 0.8300 0.8100 0.8300 41,500 -0.02(-2.35%)
May 08, 2008 0.8100 0.8700 0.8000 0.8500 84,500 +0.00(+0.00%)
May 07, 2008 0.8300 0.8700 0.8300 0.8500 34,150 +0.02(+2.41%)
May 06, 2008 0.8600 0.8800 0.7500 0.8300 122,500 -0.04(-4.60%)
May 05, 2008 0.8300 0.8700 0.8300 0.8700 57,750 +0.04(+4.82%)
May 02, 2008 0.8000 0.8300 0.8300 0.8300 279,107 -0.01(-1.19%)
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.