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

Diagnos Inc (TSV: ADK )

0.2900 -0.0150 (-4.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jan 31, 2007 0.2600 0.2850 0.2600 0.2800 671,000 +0.03(+12.00%)
Jan 30, 2007 0.2550 0.2550 0.2500 0.2500 195,500 +0.00(+0.00%)
Jan 29, 2007 0.2500 0.2500 0.2500 0.2500 125,000 +0.01(+4.17%)
Jan 26, 2007 0.2450 0.2450 0.2400 0.2400 51,250 -0.01(-4.00%)
Jan 25, 2007 0.2500 0.2600 0.2400 0.2500 237,000 +0.00(+0.00%)
Jan 24, 2007 0.2500 0.2600 0.2500 0.2500 172,500 +0.01(+2.04%)
Jan 23, 2007 0.2250 0.2450 0.2250 0.2450 122,000 +0.02(+11.36%)
Jan 22, 2007 0.2100 0.2200 0.2100 0.2200 123,000 +0.00(+0.00%)
Jan 19, 2007 0.2200 0.2200 0.2050 0.2200 87,843 +0.00(+0.00%)
Jan 18, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 17, 2007 0.2050 0.2200 0.2000 0.2200 125,250 +0.00(+0.00%)
Jan 16, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 12, 2007 0.2200 0.2200 0.2200 0.2200 110,000 +0.00(+0.00%)
Jan 11, 2007 0.2200 0.2200 0.2200 0.2200 13,500 +0.00(+0.00%)
Jan 10, 2007 0.2150 0.2200 0.2150 0.2200 75,000 +0.01(+4.76%)
Jan 09, 2007 0.2250 0.2350 0.2100 0.2100 205,500 -0.03(-12.50%)
Jan 08, 2007 0.2250 0.2400 0.2250 0.2400 33,750 +0.02(+9.09%)
Jan 05, 2007 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Jan 04, 2007 0.2200 0.2200 0.2200 0.2200 46,000 +0.00(+0.00%)
Jan 03, 2007 0.2350 0.2350 0.2200 0.2200 137,000 -0.01(-6.38%)
Dec 29, 2006 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 28, 2006 0.2400 0.2400 0.2350 0.2350 5,000 -0.01(-4.08%)
Dec 27, 2006 0.2350 0.2450 0.2300 0.2450 75,000 +0.01(+2.08%)
Dec 26, 2006 0.2450 0.2450 0.2350 0.2400 231,500 +0.00(+0.00%)
Dec 22, 2006 0.2450 0.2450 0.2350 0.2400 231,500 -0.01(-4.00%)
Dec 21, 2006 0.2500 0.2550 0.2500 0.2500 130,375 +0.01(+2.04%)
Dec 20, 2006 0.2450 0.2450 0.2450 0.2450 700 -0.01(-2.00%)
Dec 19, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 18, 2006 0.2500 0.2500 0.2500 0.2500 46,000 -0.01(-3.85%)
Dec 15, 2006 0.2500 0.2600 0.2500 0.2600 268,000 +0.02(+6.12%)
Dec 14, 2006 0.2450 0.2450 0.2400 0.2450 73,500 +0.00(+0.00%)
Dec 13, 2006 0.2450 0.2500 0.2450 0.2450 44,750 -0.01(-2.00%)
Dec 12, 2006 0.2500 0.2500 0.2500 0.2500 54,750 -0.01(-3.85%)
Dec 11, 2006 0.2500 0.2600 0.2500 0.2600 6,500 +0.00(+0.00%)
Dec 08, 2006 0.2650 0.2650 0.2500 0.2600 192,075 +0.01(+4.00%)
Dec 07, 2006 0.2450 0.2500 0.2350 0.2500 99,750 +0.01(+4.17%)
Dec 06, 2006 0.2400 0.2450 0.2250 0.2400 471,500 +0.01(+6.67%)
Dec 05, 2006 0.2400 0.2450 0.2250 0.2250 94,000 -0.02(-8.16%)
Dec 04, 2006 0.2450 0.2450 0.2400 0.2450 94,000 +0.02(+8.89%)
Dec 01, 2006 0.2250 0.2250 0.2250 0.2250 300 -0.03(-11.76%)
Nov 30, 2006 0.2600 0.2600 0.2450 0.2550 293,500 -0.01(-1.92%)
Nov 29, 2006 0.2600 0.2650 0.2550 0.2600 103,500 +0.00(+0.00%)
Nov 28, 2006 0.2750 0.2800 0.2550 0.2600 461,700 -0.01(-3.70%)
Nov 27, 2006 0.2550 0.2800 0.2500 0.2700 2,774,500 +0.03(+10.20%)
Nov 24, 2006 0.2450 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Nov 22, 2006 0.2500 0.2500 0.2500 0.2500 19,500 +0.00(+0.00%)
Nov 21, 2006 0.2500 0.2500 0.2500 0.2500 55,000 -0.01(-3.85%)
Nov 20, 2006 0.2600 0.2600 0.2550 0.2600 51,700 +0.00(+0.00%)
Nov 17, 2006 0.2400 0.2600 0.2400 0.2600 177,000 +0.02(+8.33%)
Nov 16, 2006 0.2500 0.2600 0.2400 0.2400 113,500 -0.01(-4.00%)
Nov 15, 2006 0.2450 0.2500 0.2450 0.2500 161,500 +0.01(+2.04%)
Nov 14, 2006 0.2300 0.2450 0.2300 0.2450 326,000 +0.01(+6.52%)
Nov 13, 2006 0.2200 0.2300 0.2200 0.2300 174,000 +0.01(+2.22%)
Nov 10, 2006 0.2250 0.2250 0.2250 0.2250 25,000 -0.01(-2.17%)
Nov 09, 2006 0.2300 0.2300 0.2300 0.2300 55,000 -0.01(-4.17%)
Nov 08, 2006 0.2300 0.2400 0.2300 0.2400 203,500 +0.01(+4.35%)
Nov 07, 2006 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Nov 06, 2006 0.2400 0.2500 0.2300 0.2300 285,000 -0.01(-4.17%)
Nov 03, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 02, 2006 0.2300 0.2400 0.2250 0.2400 129,500 +0.01(+4.35%)
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.