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 29, 2011 0.2950 0.3150 0.2900 0.3150 37,857 +0.02(+6.78%)
Jul 28, 2011 0.3000 0.3000 0.2950 0.2950 55,500 -0.01(-1.67%)
Jul 27, 2011 0.3100 0.3200 0.3000 0.3000 26,300 -0.02(-6.25%)
Jul 26, 2011 0.3350 0.3350 0.2950 0.3200 72,500 +0.01(+3.23%)
Jul 25, 2011 0.3450 0.3450 0.3100 0.3100 49,565 -0.03(-8.82%)
Jul 22, 2011 0.3350 0.3450 0.3350 0.3400 90,800 +0.02(+4.62%)
Jul 21, 2011 0.3500 0.3500 0.3250 0.3250 109,200 +0.00(+0.00%)
Jul 20, 2011 0.3600 0.3600 0.3200 0.3250 639,202 +0.01(+1.56%)
Jul 19, 2011 0.2900 0.3350 0.2850 0.3200 427,500 +0.04(+12.28%)
Jul 18, 2011 0.2750 0.2850 0.2750 0.2850 138,500 +0.01(+3.64%)
Jul 15, 2011 0.2450 0.2750 0.2450 0.2750 68,500 +0.03(+12.24%)
Jul 14, 2011 0.2450 0.2450 0.2450 0.2450 3,300 +0.01(+2.08%)
Jul 13, 2011 0.2500 0.2500 0.2400 0.2400 17,500 -0.01(-4.00%)
Jul 12, 2011 0.2500 0.2500 0.2500 0.2500 9,500 -0.01(-1.96%)
Jul 11, 2011 0.2500 0.2550 0.2500 0.2550 3,500 +0.00(+0.00%)
Jul 08, 2011 0.2600 0.2600 0.2550 0.2550 55,000 -0.02(-5.56%)
Jul 07, 2011 0.2600 0.2700 0.2600 0.2700 62,500 +0.01(+3.85%)
Jul 06, 2011 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Jul 05, 2011 0.2600 0.2600 0.2600 0.2600 50,000 +0.00(+0.00%)
Jul 04, 2011 0.2700 0.2700 0.2600 0.2600 101,100 -0.01(-1.89%)
Jun 30, 2011 0.2750 0.2750 0.2650 0.2650 27,000 +0.00(+0.00%)
Jun 29, 2011 0.2800 0.2800 0.2650 0.2650 27,000 -0.01(-1.85%)
Jun 28, 2011 0.2850 0.2850 0.2700 0.2700 16,500 -0.01(-5.26%)
Jun 27, 2011 0.2700 0.2850 0.2700 0.2850 26,550 +0.02(+7.55%)
Jun 24, 2011 0.2650 0.2650 0.2650 0.2650 4,000 -0.01(-1.85%)
Jun 23, 2011 0.2600 0.2850 0.2600 0.2700 471,000 -0.01(-1.82%)
Jun 22, 2011 0.2850 0.3000 0.2750 0.2750 57,500 +0.00(+0.00%)
Jun 21, 2011 0.2750 0.2750 0.2750 0.2750 19,000 +0.01(+1.85%)
Jun 20, 2011 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 17, 2011 0.2600 0.2850 0.2600 0.2700 52,000 +0.01(+3.85%)
Jun 16, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 15, 2011 0.2600 0.2600 0.2600 0.2600 22,550 +0.00(+0.00%)
Jun 14, 2011 0.2600 0.2600 0.2600 0.2600 23,000 +0.00(+0.00%)
Jun 13, 2011 0.2750 0.2750 0.2600 0.2600 45,550 -0.02(-5.45%)
Jun 10, 2011 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 09, 2011 0.2750 0.2750 0.2750 0.2750 5,427 +0.01(+3.77%)
Jun 08, 2011 0.2650 0.2650 0.2650 0.2650 13,000 -0.01(-3.64%)
Jun 07, 2011 0.2750 0.2750 0.2750 0.2750 11,000 +0.01(+1.85%)
Jun 06, 2011 0.2600 0.2700 0.2600 0.2700 14,000 +0.00(+0.00%)
Jun 03, 2011 0.2600 0.2700 0.2600 0.2700 3,500 +0.01(+3.85%)
May 24, 2011 0.2550 0.2600 0.2500 0.2600 11,500 +0.02(+6.12%)
May 20, 2011 0.2500 0.2500 0.2450 0.2450 9,000 +0.01(+4.26%)
May 19, 2011 0.2650 0.2650 0.2350 0.2350 75,145 -0.03(-9.62%)
May 18, 2011 0.2600 0.2600 0.2600 0.2600 5,000 +0.02(+6.12%)
May 17, 2011 0.2550 0.2550 0.2450 0.2450 17,500 -0.01(-3.92%)
May 16, 2011 0.2550 0.2550 0.2550 0.2550 6,000 +0.00(+0.00%)
May 13, 2011 0.2550 0.2550 0.2550 0.2550 500 +0.01(+2.00%)
May 12, 2011 0.2550 0.2550 0.2500 0.2500 23,000 +0.00(+0.00%)
May 11, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 10, 2011 0.2500 0.2500 0.2500 0.2500 31,519 -0.01(-1.96%)
May 09, 2011 0.2650 0.2650 0.2550 0.2550 41,500 -0.01(-1.92%)
May 06, 2011 0.2600 0.2600 0.2600 0.2600 9,000 -0.01(-3.70%)
May 05, 2011 0.2750 0.2750 0.2550 0.2700 88,000 +0.01(+1.89%)
May 04, 2011 0.2700 0.2850 0.2650 0.2650 84,000 +0.00(+0.00%)
May 03, 2011 0.2750 0.2750 0.2650 0.2650 53,000 -0.01(-3.64%)
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.