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 (%)
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%)
Nov 01, 2006 0.2300 0.2300 0.2300 0.2300 16,500 +0.01(+2.22%)
Oct 31, 2006 0.2250 0.2300 0.2250 0.2250 44,500 +0.00(+0.00%)
Oct 30, 2006 0.2350 0.2350 0.2250 0.2250 2,000 +0.00(+0.00%)
Oct 27, 2006 0.2250 0.2300 0.2250 0.2250 42,000 +0.01(+4.65%)
Oct 26, 2006 0.2150 0.2150 0.2150 0.2150 4,000 +0.00(+0.00%)
Oct 25, 2006 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 24, 2006 0.2300 0.2350 0.2150 0.2150 42,625 -0.01(-2.27%)
Oct 23, 2006 0.2200 0.2200 0.2200 0.2200 3,000 +0.00(+0.00%)
Oct 20, 2006 0.2350 0.2350 0.2200 0.2200 19,000 -0.01(-4.35%)
Oct 19, 2006 0.2100 0.2300 0.2050 0.2300 280,000 +0.02(+9.52%)
Oct 18, 2006 0.2100 0.2100 0.2100 0.2100 20,000 -0.01(-4.55%)
Oct 17, 2006 0.2200 0.2200 0.2100 0.2200 101,200 -0.01(-2.22%)
Oct 16, 2006 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 13, 2006 0.2150 0.2250 0.2150 0.2250 11,000 +0.01(+4.65%)
Oct 12, 2006 0.2200 0.2200 0.2150 0.2150 225,000 +0.00(+0.00%)
Oct 11, 2006 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 10, 2006 0.2100 0.2150 0.2100 0.2150 42,500 +0.01(+2.38%)
Oct 09, 2006 0.2050 0.2100 0.2000 0.2100 196,500 +0.00(+0.00%)
Oct 06, 2006 0.2050 0.2100 0.2000 0.2100 196,500 +0.01(+2.44%)
Oct 05, 2006 0.2000 0.2050 0.2000 0.2050 33,500 +0.00(+2.50%)
Oct 04, 2006 0.2000 0.2000 0.2000 0.2000 47,000 +0.01(+2.56%)
Oct 03, 2006 0.2000 0.2000 0.1950 0.1950 33,500 -0.01(-2.50%)
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.