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

Diagnos Inc (TSV: ADK )

0.3200 +0.0050 (+1.59%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 17, 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 (%)
Apr 28, 2017 0.1200 0.1250 0.1200 0.1200 213,463 -0.01(-4.00%)
Apr 27, 2017 0.1100 0.1250 0.1100 0.1250 1,025,500 +0.01(+8.70%)
Apr 26, 2017 0.1150 0.1150 0.1100 0.1150 140,770 -0.00(-4.17%)
Apr 25, 2017 0.1250 0.1250 0.1150 0.1200 193,500 -0.01(-4.00%)
Apr 24, 2017 0.1250 0.1300 0.1250 0.1250 123,150 +0.01(+4.17%)
Apr 21, 2017 0.1350 0.1350 0.1200 0.1200 280,000 -0.01(-4.00%)
Apr 20, 2017 0.1250 0.1350 0.1250 0.1250 321,807 +0.00(+0.00%)
Apr 19, 2017 0.1200 0.1300 0.1200 0.1250 424,350 +0.01(+4.17%)
Apr 18, 2017 0.1200 0.1250 0.1150 0.1200 80,900 +0.00(+0.00%)
Apr 17, 2017 0.1200 0.1200 0.1150 0.1200 303,000 +0.00(+0.00%)
Apr 13, 2017 0.1150 0.1300 0.1150 0.1200 1,242,750 +0.01(+9.09%)
Apr 12, 2017 0.1200 0.1200 0.1100 0.1100 337,500 -0.01(-4.35%)
Apr 11, 2017 0.1200 0.1200 0.1100 0.1150 275,337 -0.00(-4.17%)
Apr 10, 2017 0.1200 0.1200 0.1150 0.1200 111,200 -0.01(-4.00%)
Apr 07, 2017 0.1250 0.1250 0.1200 0.1250 478,071 +0.00(+0.00%)
Apr 06, 2017 0.1200 0.1350 0.1200 0.1250 2,284,595 +0.01(+8.70%)
Apr 05, 2017 0.1300 0.1300 0.1100 0.1150 846,790 -0.02(-14.81%)
Apr 04, 2017 0.1350 0.1400 0.1200 0.1350 971,145 -0.01(-3.57%)
Apr 03, 2017 0.1450 0.1450 0.1350 0.1400 867,100 -0.01(-6.67%)
Mar 31, 2017 0.1400 0.1500 0.1400 0.1500 190,530 +0.01(+7.14%)
Mar 30, 2017 0.1400 0.1500 0.1350 0.1400 1,065,510 -0.00(-3.45%)
Mar 29, 2017 0.1400 0.1450 0.1400 0.1450 56,400 +0.00(+3.57%)
Mar 28, 2017 0.1500 0.1500 0.1400 0.1400 720,534 -0.01(-6.67%)
Mar 27, 2017 0.1400 0.1500 0.1400 0.1500 723,865 +0.01(+7.14%)
Mar 24, 2017 0.1400 0.1500 0.1400 0.1400 382,500 -0.01(-6.67%)
Mar 23, 2017 0.1450 0.1500 0.1400 0.1500 81,930 +0.01(+3.45%)
Mar 22, 2017 0.1550 0.1550 0.1400 0.1450 684,000 -0.01(-3.33%)
Mar 21, 2017 0.1550 0.1550 0.1450 0.1500 693,675 -0.01(-6.25%)
Mar 20, 2017 0.1700 0.1700 0.1550 0.1600 570,550 -0.01(-5.88%)
Mar 17, 2017 0.1650 0.1700 0.1600 0.1700 216,700 +0.01(+6.25%)
Mar 16, 2017 0.1600 0.1650 0.1550 0.1600 436,236 -0.01(-3.03%)
Mar 15, 2017 0.1600 0.1650 0.1550 0.1650 511,656 -0.01(-2.94%)
Mar 14, 2017 0.1700 0.1700 0.1650 0.1700 164,000 +0.00(+0.00%)
Mar 13, 2017 0.1650 0.1700 0.1600 0.1700 305,613 -0.00(-2.86%)
Mar 10, 2017 0.1650 0.1750 0.1600 0.1750 382,229 +0.00(+2.94%)
Mar 09, 2017 0.1750 0.1800 0.1650 0.1700 553,875 -0.01(-5.56%)
Mar 08, 2017 0.1700 0.1800 0.1650 0.1800 410,083 +0.01(+5.88%)
Mar 07, 2017 0.1750 0.1750 0.1700 0.1700 670,548 -0.00(-2.86%)
Mar 06, 2017 0.1750 0.1750 0.1650 0.1750 261,040 +0.00(+2.94%)
Mar 03, 2017 0.1650 0.1750 0.1600 0.1700 735,700 +0.01(+3.03%)
Mar 02, 2017 0.1700 0.1700 0.1600 0.1650 415,282 +0.00(+0.00%)
Mar 01, 2017 0.1700 0.1700 0.1650 0.1650 281,499 -0.01(-2.94%)
Feb 28, 2017 0.1850 0.1900 0.1700 0.1700 966,524 -0.01(-8.11%)
Feb 27, 2017 0.1700 0.1850 0.1700 0.1850 899,388 +0.01(+5.71%)
Feb 24, 2017 0.1700 0.1800 0.1700 0.1750 734,795 +0.00(+2.94%)
Feb 23, 2017 0.1650 0.1700 0.1650 0.1700 598,500 +0.01(+3.03%)
Feb 22, 2017 0.1600 0.1650 0.1550 0.1650 1,614,780 +0.02(+13.79%)
Feb 21, 2017 0.1500 0.1550 0.1400 0.1450 850,223 +0.00(+0.00%)
Feb 17, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 16, 2017 0.1500 0.1500 0.1350 0.1400 1,046,750 -0.00(-3.45%)
Feb 15, 2017 0.1600 0.1600 0.1450 0.1450 1,070,334 -0.01(-6.45%)
Feb 14, 2017 0.1550 0.1700 0.1500 0.1550 1,527,816 -0.01(-3.13%)
Feb 13, 2017 0.1600 0.1600 0.1500 0.1600 297,524 +0.01(+3.23%)
Feb 10, 2017 0.1550 0.1600 0.1500 0.1550 422,128 +0.01(+3.33%)
Feb 09, 2017 0.1550 0.1550 0.1500 0.1500 410,523 +0.00(+0.00%)
Feb 08, 2017 0.1500 0.1550 0.1500 0.1500 636,264 +0.00(+0.00%)
Feb 07, 2017 0.1600 0.1650 0.1500 0.1500 652,500 -0.01(-3.23%)
Feb 06, 2017 0.1750 0.1800 0.1400 0.1550 2,126,578 -0.02(-11.43%)
Feb 03, 2017 0.1600 0.1800 0.1550 0.1750 1,432,240 +0.00(+2.94%)
Feb 02, 2017 0.1750 0.1750 0.1600 0.1700 806,270 -0.00(-2.86%)
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.