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

Diagnos Inc (TSV: ADK )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
Aug 29, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 28, 2014 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Aug 27, 2014 0.0850 0.0850 0.0850 0.0850 62,850 -0.00(-5.56%)
Aug 26, 2014 0.0750 0.0950 0.0700 0.0900 332,500 +0.01(+20.00%)
Aug 25, 2014 0.0700 0.0750 0.0700 0.0750 112,500 +0.00(+0.00%)
Aug 22, 2014 0.0750 0.0750 187,175 +0.00(+7.14%)
Aug 21, 2014 0.0700 0.0700 86,000 +0.01(+16.67%)
Aug 19, 2014 0.0600 0 +0.00(+0.00%)
Aug 18, 2014 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Aug 15, 2014 0.0550 0.0650 0.0550 0.0600 76,175 +0.00(+9.09%)
Aug 14, 2014 0.0650 0.0650 0.0550 0.0550 160,126 -0.00(-8.33%)
Aug 13, 2014 0.0600 0.0600 0.0600 0.0600 6,500 +0.00(+0.00%)
Aug 12, 2014 0.0600 0.0600 0.0600 0.0600 76,000 +0.00(+0.00%)
Aug 08, 2014 0.0600 0 +0.00(+0.00%)
Aug 05, 2014 0.0600 0 -0.01(-7.69%)
Jul 31, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 30, 2014 0.0650 0.0650 0.0650 0.0650 61,000 +0.00(+0.00%)
Jul 29, 2014 0.0600 0.0650 0.0600 0.0650 54,750 +0.01(+8.33%)
Jul 28, 2014 0.0650 0.0650 0.0600 0.0600 255,000 -0.01(-7.69%)
Jul 25, 2014 0.0650 0.0700 0.0650 0.0650 218,550 +0.01(+8.33%)
Jul 24, 2014 0.0650 0.0650 0.0600 0.0600 185,250 -0.01(-7.69%)
Jul 23, 2014 0.0650 0.0700 0.0650 0.0650 237,785 -0.01(-7.14%)
Jul 22, 2014 0.0750 0.0750 0.0700 0.0700 45,058 +0.00(+0.00%)
Jul 18, 2014 0.0700 0.0700 0 +0.00(+0.00%)
Jul 17, 2014 0.0700 0.0700 0.0700 0.0700 47,525 +0.00(+0.00%)
Jul 16, 2014 0.0800 0.0800 0.0700 0.0700 438,250 -0.01(-12.50%)
Jul 15, 2014 0.0850 0.0900 0.0800 0.0800 167,000 +0.00(+0.00%)
Jul 14, 2014 0.0800 0.0850 0.0750 0.0800 128,569 -0.01(-15.79%)
Jul 11, 2014 0.0850 0.1000 0.0850 0.0950 89,100 +0.00(+0.00%)
Jul 10, 2014 0.0850 0.0950 0.0850 0.0950 282,750 +0.01(+5.56%)
Jul 09, 2014 0.0800 0.0900 0.0800 0.0900 126,800 +0.01(+20.00%)
Jul 07, 2014 0.0750 0.0750 0 -0.01(-6.25%)
Jul 03, 2014 0.0800 0.0800 0 +0.00(+0.00%)
Jul 02, 2014 0.0750 0.0800 0.0750 0.0800 14,000 +0.01(+14.29%)
Jun 30, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2014 0.0800 0.0800 0.0700 0.0700 13,000 -0.01(-12.50%)
Jun 26, 2014 0.0800 0.0800 0.0800 0.0800 12,700 +0.00(+0.00%)
Jun 25, 2014 0.0750 0.0800 0.0750 0.0800 27,000 +0.01(+14.29%)
Jun 24, 2014 0.0700 0.0700 0.0700 0.0700 195,000 +0.00(+0.00%)
Jun 23, 2014 0.0700 0.0700 0.0700 0.0700 33,500 +0.01(+7.69%)
Jun 19, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 18, 2014 0.0700 0.0700 0.0650 0.0650 5,000 -0.01(-7.14%)
Jun 17, 2014 0.0700 0.0700 0.0700 0.0700 17,000 +0.01(+7.69%)
Jun 16, 2014 0.0650 0.0650 0.0650 0.0650 13,000 +0.01(+8.33%)
Jun 13, 2014 0.0650 0.0650 0.0600 0.0600 52,100 +0.00(+0.00%)
Jun 11, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 10, 2014 0.0600 0.0600 0.0550 0.0600 209,100 +0.00(+0.00%)
Jun 06, 2014 0.0750 0.0750 0.0600 0.0600 432,490 -0.01(-20.00%)
Jun 05, 2014 0.0750 0.0750 0.0750 0.0750 12,000 -0.01(-6.25%)
Jun 04, 2014 0.0800 0.0800 0.0800 0.0800 34,750 +0.00(+0.00%)
Jun 02, 2014 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 26, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 22, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 21, 2014 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
May 20, 2014 0.0950 0.0950 0.0850 0.0850 94,500 -0.01(-10.53%)
May 16, 2014 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
May 15, 2014 0.0950 0.1050 0.0950 0.1050 32,000 +0.01(+16.67%)
May 14, 2014 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 13, 2014 0.0900 0.0900 0.0900 0.0900 27,000 +0.00(+0.00%)
May 12, 2014 0.1000 0.1000 0.0850 0.0900 63,500 -0.01(-14.29%)
May 09, 2014 0.1000 0.1100 0.1000 0.1050 96,100 +0.00(+5.00%)
May 08, 2014 0.0900 0.1150 0.0900 0.1000 255,023 +0.01(+11.11%)
May 07, 2014 0.0850 0.0900 0.0800 0.0900 217,000 +0.01(+12.50%)
May 06, 2014 0.0800 0.0850 0.0800 0.0800 160,000 +0.00(+0.00%)
May 05, 2014 0.0800 0.0850 0.0800 0.0800 57,000 +0.00(+0.00%)
May 02, 2014 0.0800 0.0800 0.0800 0.0800 36,000 +0.01(+6.67%)
May 01, 2014 0.0800 0.0800 0.0750 0.0750 36,500 -0.01(-11.76%)
Apr 30, 2014 0.0800 0.0850 0.0800 0.0850 123,000 +0.01(+6.25%)
Apr 29, 2014 0.0800 0.0800 0.0800 0.0800 33,200 +0.00(+0.00%)
Apr 28, 2014 0.0750 0.0800 0.0750 0.0800 16,000 +0.01(+6.67%)
Apr 25, 2014 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Apr 24, 2014 0.0750 0.0750 0.0750 0.0750 269,000 +0.00(+0.00%)
Apr 23, 2014 0.0700 0.0750 0.0700 0.0750 4,802,600 +0.01(+15.38%)
Apr 22, 2014 0.0650 0.0700 0.0650 0.0650 104,990 -0.01(-7.14%)
Apr 21, 2014 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Apr 17, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 16, 2014 0.0700 0.0700 0.0650 0.0700 18,500 +0.00(+0.00%)
Apr 14, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 11, 2014 0.0750 0.0750 0.0700 0.0700 183,000 -0.00(-6.67%)
Apr 10, 2014 0.0750 0.0750 0.0750 0.0750 39,500 -0.01(-6.25%)
Apr 09, 2014 0.0800 0.0800 0.0800 0.0800 200,000 +0.00(+0.00%)
Apr 08, 2014 0.0750 0.0800 0.0750 0.0800 154,500 +0.01(+6.67%)
Apr 07, 2014 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Apr 03, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 02, 2014 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Apr 01, 2014 0.0750 0.0800 0.0750 0.0800 40,000 +0.00(+0.00%)
Mar 31, 2014 0.0850 0.0850 0.0800 0.0800 11,500 +0.01(+6.67%)
Mar 28, 2014 0.0850 0.0850 0.0750 0.0750 25,500 -0.01(-6.25%)
Mar 27, 2014 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-5.88%)
Mar 26, 2014 0.0800 0.0850 0.0800 0.0850 8,000 +0.01(+13.33%)
Mar 25, 2014 0.0800 0.0800 0.0750 0.0750 30,000 -0.01(-6.25%)
Mar 19, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 18, 2014 0.0850 0.0850 0.0850 0.0850 5,500 -0.01(-10.53%)
Mar 14, 2014 0.0950 0.0950 0.0950 0 +0.02(+35.71%)
Mar 13, 2014 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Mar 12, 2014 0.0750 0.0750 0.0700 0.0700 39,000 -0.00(-6.67%)
Mar 11, 2014 0.0750 0.0750 0.0750 0.0750 21,100 -0.01(-6.25%)
Mar 10, 2014 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 07, 2014 0.0800 0.0800 0.0800 0.0800 23,500 +0.00(+0.00%)
Mar 06, 2014 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Mar 05, 2014 0.0800 0.0800 0.0800 0.0800 215,000 +0.01(+6.67%)
Mar 04, 2014 0.0750 0.0750 0.0750 0.0750 2,500 +0.00(+0.00%)
Mar 03, 2014 0.0800 0.0800 0.0750 0.0750 86,350 -0.01(-6.25%)
Feb 28, 2014 0.0800 0.0800 0.0800 0.0800 63,000 +0.01(+6.67%)
Feb 27, 2014 0.0800 0.0800 0.0750 0.0750 77,000 -0.01(-6.25%)
Feb 26, 2014 0.0800 0.0800 0.0800 0.0800 86,250 -0.01(-5.88%)
Feb 25, 2014 0.0900 0.0900 0.0800 0.0850 178,280 +0.00(+0.00%)
Feb 24, 2014 0.0850 0.0850 0.0800 0.0850 126,000 +0.01(+6.25%)
Feb 21, 2014 0.0750 0.0800 0.0750 0.0800 77,500 +0.00(+0.00%)
Feb 20, 2014 0.0800 0.0800 0.0750 0.0800 95,000 +0.00(+0.00%)
Feb 18, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 14, 2014 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 13, 2014 0.0900 0.0900 0.0800 0.0900 286,300 -0.01(-14.29%)
Feb 12, 2014 0.0900 0.1100 0.0900 0.1050 117,100 +0.00(+5.00%)
Feb 11, 2014 0.0900 0.1000 0.0900 0.1000 296,000 +0.02(+25.00%)
Feb 10, 2014 0.0850 0.0850 0.0800 0.0800 19,000 -0.01(-11.11%)
Feb 07, 2014 0.0900 0.0900 0.0900 0.0900 14,500 +0.00(+5.88%)
Feb 06, 2014 0.0850 0.0850 0.0850 0.0850 85,000 +0.00(+0.00%)
Feb 05, 2014 0.0900 0.0900 0.0850 0.0850 16,429 -0.00(-5.56%)
Feb 04, 2014 0.0900 0.0900 0.0750 0.0900 120,000 +0.00(+0.00%)
Feb 03, 2014 0.0950 0.0950 0.0900 0.0900 24,000 -0.01(-10.00%)
Jan 30, 2014 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 23, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 21, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jan 20, 2014 0.1100 0.1100 0.1000 0.1000 128,000 -0.02(-16.67%)
Jan 17, 2014 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Jan 16, 2014 0.1200 0.1200 0.1100 0.1150 246,000 -0.00(-4.17%)
Jan 15, 2014 0.1100 0.1200 0.1100 0.1200 504,500 +0.01(+9.09%)
Jan 14, 2014 0.1050 0.1100 0.1050 0.1100 18,000 +0.01(+4.76%)
Jan 13, 2014 0.1050 0.1100 0.1050 0.1050 54,000 -0.01(-4.55%)
Jan 10, 2014 0.1100 0.1100 0.1100 0.1100 8,000 +0.00(+0.00%)
Jan 09, 2014 0.1100 0.1100 0.1100 0.1100 47,000 -0.01(-4.35%)
Jan 08, 2014 0.1150 0.1150 0.1150 0.1150 1,500 -0.01(-11.54%)
Dec 31, 2013 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 30, 2013 0.1250 0.1250 0.1250 0.1250 23,000 +0.01(+4.17%)
Dec 27, 2013 0.1200 0.1250 0.1200 0.1200 39,000 +0.00(+0.00%)
Dec 24, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2013 0.1200 0.1200 0.1200 0.1200 29,000 +0.00(+0.00%)
Dec 20, 2013 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Dec 19, 2013 0.1400 0.1400 0.1200 0.1200 226,500 -0.01(-7.69%)
Dec 18, 2013 0.1300 0.1300 0.1300 0.1300 148,500 +0.00(+0.00%)
Dec 17, 2013 0.1350 0.1400 0.1300 0.1300 88,025 +0.00(+0.00%)
Dec 16, 2013 0.1100 0.1300 0.1100 0.1300 20,500 +0.00(+0.00%)
Dec 13, 2013 0.1300 0.1300 0.1300 0.1300 60,000 +0.00(+0.00%)
Dec 12, 2013 0.1250 0.1300 0.1250 0.1300 11,700 +0.00(+0.00%)
Dec 11, 2013 0.1300 0.1300 0.1250 0.1300 361,000 +0.00(+0.00%)
Dec 10, 2013 0.1250 0.1300 0.1200 0.1300 300,000 -0.01(-3.70%)
Dec 09, 2013 0.1250 0.1350 0.1250 0.1350 116,625 +0.01(+8.00%)
Dec 06, 2013 0.1250 0.1250 0.1250 0.1250 45,000 +0.00(+0.00%)
Dec 05, 2013 0.1300 0.1300 0.1250 0.1250 62,750 -0.01(-7.41%)
Dec 04, 2013 0.1400 0.1400 0.1350 0.1350 45,000 +0.00(+0.00%)
Dec 03, 2013 0.1100 0.1450 0.1100 0.1350 535,050 +0.04(+35.00%)
Dec 02, 2013 0.1050 0.1050 0.1000 0.1000 23,000 -0.01(-9.09%)
Nov 27, 2013 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 26, 2013 0.1050 0.1150 0.1000 0.1150 20,250 -0.00(-4.17%)
Nov 25, 2013 0.1100 0.1200 0.1100 0.1200 102,000 +0.02(+20.00%)
Nov 22, 2013 0.1050 0.1050 0.1000 0.1000 4,300 -0.01(-9.09%)
Nov 20, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 19, 2013 0.1100 0.1100 0.1000 0.1100 59,000 -0.01(-8.33%)
Nov 18, 2013 0.1200 0.1200 0.1200 0.1200 81,000 +0.02(+20.00%)
Nov 15, 2013 0.1100 0.1100 0.1000 0.1000 4,300 -0.01(-9.09%)
Nov 13, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Nov 12, 2013 0.1050 0.1050 0.1000 0.1050 183,500 -0.01(-4.55%)
Nov 11, 2013 0.1100 0.1100 0.1100 0.1100 29,000 +0.00(+0.00%)
Nov 08, 2013 0.1100 0.1100 0.1100 0.1100 90,000 -0.01(-4.35%)
Nov 06, 2013 0.1150 0.1150 0.1150 47 +0.00(+0.00%)
Nov 04, 2013 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Nov 01, 2013 0.1100 0.1250 0.1100 0.1250 5,800 -0.01(-3.85%)
Oct 31, 2013 0.1100 0.1300 0.1100 0.1300 284,000 +0.03(+23.81%)
Oct 30, 2013 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Oct 29, 2013 0.1100 0.1100 0.1050 0.1100 168,140 +0.00(+0.00%)
Oct 28, 2013 0.1000 0.1100 0.1000 0.1100 20,000 +0.01(+10.00%)
Oct 25, 2013 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Oct 22, 2013 0.1000 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Oct 18, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 17, 2013 0.1200 0.1200 0.1150 0.1150 55,150 -0.00(-4.17%)
Oct 16, 2013 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Oct 15, 2013 0.1150 0.1150 0.1150 0.1150 105,250 +0.00(+0.00%)
Oct 11, 2013 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Oct 10, 2013 0.1200 0.1400 0.1200 0.1300 23,800 +0.01(+13.04%)
Oct 09, 2013 0.1250 0.1250 0.1150 0.1150 212,500 -0.03(-17.86%)
Oct 08, 2013 0.1350 0.1400 0.1250 0.1400 199,425 +0.02(+12.00%)
Oct 07, 2013 0.1100 0.1250 0.1100 0.1250 207,100 +0.02(+19.05%)
Oct 04, 2013 0.1150 0.1150 0.1050 0.1050 37,248 -0.01(-4.55%)
Oct 03, 2013 0.1050 0.1350 0.1050 0.1100 1,026,325 +0.00(+0.00%)
Oct 02, 2013 0.1000 0.1100 0.1000 0.1100 42,600 +0.00(+0.00%)
Oct 01, 2013 0.1000 0.1100 0.0800 0.1100 67,200 +0.01(+10.00%)
Sep 30, 2013 0.1050 0.1150 0.0950 0.1000 474,525 +0.03(+42.86%)
Sep 27, 2013 0.0700 0.0700 0.0650 0.0700 138,000 +0.00(+0.00%)
Sep 26, 2013 0.0700 0.0700 0.0700 0.0700 3,500 +0.00(+0.00%)
Sep 24, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 16, 2013 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Sep 13, 2013 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Sep 12, 2013 0.0800 0.0800 0.0650 0.0650 85,000 -0.01(-18.75%)
Sep 10, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 09, 2013 0.0800 0.0800 0.0750 0.0750 10,000 -0.01(-6.25%)
Sep 06, 2013 0.0850 0.0850 0.0800 0.0800 3,375 -0.01(-11.11%)
Sep 05, 2013 0.0950 0.0950 0.0900 0.0900 16,000 +0.00(+0.00%)
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.