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 29, 2011 0.2750 0.2900 0.2650 0.2850 188,800 +0.00(+0.00%)
Apr 28, 2011 0.2800 0.2900 0.2700 0.2850 680,448 -0.01(-3.39%)
Apr 27, 2011 0.2800 0.2950 0.2800 0.2950 29,000 +0.02(+7.27%)
Apr 26, 2011 0.2750 0.2750 0.2750 0.2750 9,000 -0.02(-6.78%)
Apr 25, 2011 0.2950 0.2950 0.2800 0.2950 112,000 -0.01(-1.67%)
Apr 21, 2011 0.2850 0.3000 0.2800 0.3000 78,400 +0.02(+7.14%)
Apr 20, 2011 0.2800 0.2800 0.2700 0.2800 49,000 +0.00(+0.00%)
Apr 19, 2011 0.2800 0.2800 0.2800 0.2800 14,000 -0.01(-3.45%)
Apr 18, 2011 0.2650 0.2950 0.2650 0.2900 119,500 +0.02(+9.43%)
Apr 15, 2011 0.2700 0.2700 0.2650 0.2650 158,000 -0.01(-1.85%)
Apr 14, 2011 0.2700 0.2900 0.2700 0.2700 241,000 -0.01(-1.82%)
Apr 13, 2011 0.2800 0.2800 0.2750 0.2750 99,175 +0.00(+0.00%)
Apr 12, 2011 0.2800 0.2800 0.2750 0.2750 31,000 -0.01(-5.17%)
Apr 11, 2011 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 08, 2011 0.2800 0.2900 0.2750 0.2900 30,000 +0.01(+3.57%)
Apr 07, 2011 0.2800 0.2950 0.2750 0.2800 27,500 +0.01(+1.82%)
Apr 06, 2011 0.2750 0.2750 0.2750 0.2750 16,215 -0.02(-6.78%)
Apr 05, 2011 0.2800 0.2950 0.2800 0.2950 17,250 +0.02(+7.27%)
Apr 04, 2011 0.2750 0.2750 0.2750 0.2750 35,700 -0.01(-1.79%)
Apr 01, 2011 0.2800 0.2800 0.2750 0.2800 7,000 -0.01(-5.08%)
Mar 31, 2011 0.2950 0.2950 0.2950 0.2950 2,500 +0.01(+3.51%)
Mar 30, 2011 0.2850 0.2850 0.2850 0.2850 9,000 +0.00(+0.00%)
Mar 29, 2011 0.2800 0.2850 0.2800 0.2850 29,175 -0.02(-5.00%)
Mar 28, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 25, 2011 0.2950 0.3000 0.2950 0.3000 22,500 +0.02(+5.26%)
Mar 24, 2011 0.2750 0.2850 0.2750 0.2850 65,500 +0.00(+1.79%)
Mar 23, 2011 0.2800 0.2950 0.2750 0.2800 201,500 -0.01(-3.45%)
Mar 22, 2011 0.3000 0.3000 0.2900 0.2900 5,500 -0.02(-6.45%)
Mar 21, 2011 0.2800 0.3100 0.2950 0.3100 42,295 +0.03(+10.71%)
Mar 18, 2011 0.2900 0.3000 0.2800 0.2800 79,250 +0.02(+5.66%)
Mar 17, 2011 0.2650 0.2650 0.2650 0.2650 69,500 -0.01(-1.85%)
Mar 16, 2011 0.2700 0.2800 0.2650 0.2700 48,000 +0.01(+3.85%)
Mar 15, 2011 0.2750 0.2800 0.2600 0.2600 116,500 -0.02(-5.45%)
Mar 14, 2011 0.2700 0.2750 0.2700 0.2750 42,700 +0.00(+0.00%)
Mar 11, 2011 0.2900 0.3000 0.2600 0.2750 60,000 -0.02(-8.33%)
Mar 10, 2011 0.3050 0.3050 0.2500 0.3000 187,000 -0.01(-3.23%)
Mar 09, 2011 0.3100 0.3100 0.3100 0.3100 37,250 -0.02(-6.06%)
Mar 08, 2011 0.3200 0.3300 0.3050 0.3300 65,600 +0.00(+0.00%)
Mar 07, 2011 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 04, 2011 0.3200 0.3300 0.3200 0.3300 31,000 +0.02(+4.76%)
Mar 03, 2011 0.3450 0.3450 0.3150 0.3150 8,203 -0.03(-8.70%)
Mar 02, 2011 0.3300 0.3450 0.3250 0.3450 42,500 +0.01(+4.55%)
Mar 01, 2011 0.3450 0.3450 0.3100 0.3300 87,500 -0.02(-5.71%)
Feb 28, 2011 0.3600 0.3600 0.3500 0.3500 39,700 -0.01(-2.78%)
Feb 25, 2011 0.3600 0.3600 0.3600 0.3600 9,000 +0.01(+2.86%)
Feb 24, 2011 0.3300 0.3500 0.3100 0.3500 52,000 +0.02(+6.06%)
Feb 23, 2011 0.3500 0.3500 0.3300 0.3300 97,100 -0.01(-2.94%)
Feb 22, 2011 0.3700 0.3700 0.3300 0.3400 206,000 -0.01(-4.23%)
Feb 18, 2011 0.3800 0.3800 0.3500 0.3550 175,639 -0.01(-2.74%)
Feb 17, 2011 0.3500 0.3750 0.3500 0.3650 151,000 -0.01(-1.35%)
Feb 16, 2011 0.3700 0.3700 0.3600 0.3700 261,774 +0.01(+1.37%)
Feb 15, 2011 0.3500 0.3650 0.3300 0.3650 210,650 +0.02(+4.29%)
Feb 14, 2011 0.3250 0.3500 0.3200 0.3500 327,000 +0.03(+11.11%)
Feb 11, 2011 0.3350 0.3500 0.2850 0.3150 420,840 +0.00(+0.00%)
Feb 10, 2011 0.2850 0.3500 0.2850 0.3150 154,050 +0.03(+10.53%)
Feb 09, 2011 0.2650 0.3000 0.2650 0.2850 257,500 +0.01(+5.56%)
Feb 08, 2011 0.2500 0.2850 0.2500 0.2700 412,600 +0.02(+8.00%)
Feb 07, 2011 0.2500 0.2500 0.2300 0.2500 105,600 +0.01(+2.04%)
Feb 04, 2011 0.2400 0.2500 0.2400 0.2450 107,000 +0.01(+4.26%)
Feb 03, 2011 0.2500 0.2500 0.2350 0.2350 55,000 -0.02(-6.00%)
Feb 02, 2011 0.2500 0.2500 0.2300 0.2500 85,917 +0.01(+4.17%)
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.