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

Diagnos Inc (TSV: ADK )

0.3200 UNCHANGED
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 (%)
May 31, 2010 0.4400 0.4500 0.4150 0.4300 142,000 -0.01(-2.27%)
May 28, 2010 0.3500 0.4400 0.3500 0.4400 290,050 +0.09(+25.71%)
May 27, 2010 0.3600 0.3850 0.3450 0.3500 68,000 +0.01(+2.94%)
May 26, 2010 0.3200 0.3700 0.3200 0.3400 102,100 +0.05(+17.24%)
May 25, 2010 0.3200 0.3200 0.2900 0.2900 46,500 -0.04(-12.12%)
May 21, 2010 0.3250 0.3400 0.3250 0.3300 56,500 -0.01(-2.94%)
May 20, 2010 0.3550 0.3550 0.3400 0.3400 17,620 -0.04(-10.53%)
May 19, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 18, 2010 0.3500 0.3800 0.3500 0.3800 45,000 +0.04(+10.14%)
May 17, 2010 0.3400 0.3600 0.3400 0.3450 17,600 -0.06(-13.75%)
May 14, 2010 0.3600 0.4000 0.3500 0.4000 10,000 +0.05(+14.29%)
May 13, 2010 0.3200 0.3500 0.3200 0.3500 139,810 +0.03(+9.37%)
May 12, 2010 0.3350 0.3400 0.3100 0.3200 121,400 -0.02(-5.88%)
May 11, 2010 0.3350 0.3400 0.3350 0.3400 45,000 +0.00(+0.00%)
May 10, 2010 0.3450 0.3400 0.3100 0.3400 194,200 -0.01(-2.86%)
May 07, 2010 0.3350 0.3500 0.3350 0.3500 83,300 +0.01(+1.45%)
May 06, 2010 0.3500 0.3500 0.3000 0.3450 77,590 -0.04(-9.21%)
May 05, 2010 0.3650 0.3800 0.3500 0.3800 75,500 -0.01(-1.30%)
May 04, 2010 0.3700 0.3850 0.3550 0.3850 34,000 -0.02(-3.75%)
May 03, 2010 0.4000 0.4000 0.4000 0.4000 2,000 -0.01(-3.61%)
Apr 30, 2010 0.4150 0.4200 0.4150 0.4150 121,500 -0.02(-4.60%)
Apr 29, 2010 0.4250 0.4400 0.3900 0.4350 220,500 +0.03(+8.75%)
Apr 28, 2010 0.3800 0.4000 0.3650 0.4000 104,350 +0.01(+2.56%)
Apr 27, 2010 0.4150 0.4300 0.3800 0.3900 117,655 -0.03(-7.14%)
Apr 26, 2010 0.4500 0.4500 0.4200 0.4200 42,000 -0.03(-5.62%)
Apr 23, 2010 0.4600 0.4600 0.4300 0.4450 48,500 -0.02(-3.26%)
Apr 22, 2010 0.4450 0.4600 0.4400 0.4600 25,600 +0.03(+5.75%)
Apr 21, 2010 0.4500 0.4500 0.4350 0.4350 23,250 -0.02(-3.33%)
Apr 20, 2010 0.4700 0.4700 0.4500 0.4500 57,300 +0.00(+0.00%)
Apr 19, 2010 0.4500 0.4500 0.4300 0.4500 36,935 +0.00(+0.00%)
Apr 16, 2010 0.4550 0.4650 0.4250 0.4500 141,700 -0.01(-1.10%)
Apr 15, 2010 0.4550 0.4550 0.4500 0.4550 54,800 +0.00(+0.00%)
Apr 14, 2010 0.4550 0.4800 0.4500 0.4550 61,700 -0.02(-5.21%)
Apr 13, 2010 0.4650 0.4800 0.4500 0.4800 81,000 -0.01(-2.04%)
Apr 12, 2010 0.5000 0.5000 0.4900 0.4900 95,000 -0.01(-2.00%)
Apr 09, 2010 0.4700 0.5000 0.4700 0.5000 150,500 +0.02(+4.17%)
Apr 08, 2010 0.4750 0.4800 0.4500 0.4800 99,500 -0.02(-3.03%)
Apr 07, 2010 0.4950 0.4950 0.4700 0.4950 83,000 +0.02(+3.13%)
Apr 06, 2010 0.5000 0.5200 0.4500 0.4800 226,500 -0.02(-4.00%)
Apr 05, 2010 0.5200 0.5200 0.5000 0.5000 80,700 -0.02(-3.85%)
Apr 01, 2010 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Mar 31, 2010 0.5000 0.5000 0.4550 0.5000 157,560 +0.00(+0.00%)
Mar 30, 2010 0.4400 0.5200 0.4400 0.5000 229,600 +0.05(+11.11%)
Mar 29, 2010 0.4750 0.4750 0.4500 0.4500 72,950 -0.01(-2.17%)
Mar 26, 2010 0.4900 0.5000 0.4600 0.4600 250,100 -0.04(-8.00%)
Mar 25, 2010 0.4000 0.5000 0.4000 0.5000 406,711 +0.11(+28.21%)
Mar 24, 2010 0.3950 0.3950 0.3900 0.3900 44,850 -0.01(-1.27%)
Mar 23, 2010 0.4000 0.4100 0.3900 0.3950 93,000 +0.00(+0.00%)
Mar 22, 2010 0.4200 0.4200 0.3950 0.3950 77,500 -0.02(-5.95%)
Mar 19, 2010 0.4200 0.4200 0.4200 0.4200 16,300 +0.00(+0.00%)
Mar 18, 2010 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 17, 2010 0.4200 0.4200 0.3900 0.4200 74,500 +0.01(+2.44%)
Mar 16, 2010 0.4000 0.4100 0.4000 0.4100 47,800 +0.03(+7.89%)
Mar 15, 2010 0.4000 0.4000 0.3800 0.3800 16,000 -0.02(-3.80%)
Mar 12, 2010 0.3900 0.3950 0.3850 0.3950 77,000 +0.02(+3.95%)
Mar 11, 2010 0.4000 0.4250 0.3800 0.3800 92,000 +0.01(+2.70%)
Mar 10, 2010 0.3900 0.3900 0.3700 0.3700 8,311 -0.01(-2.63%)
Mar 09, 2010 0.3900 0.4100 0.3650 0.3800 104,500 -0.01(-2.56%)
Mar 08, 2010 0.4200 0.4350 0.3900 0.3900 196,622 -0.01(-2.50%)
Mar 05, 2010 0.4300 0.4300 0.4000 0.4000 24,680 -0.01(-3.61%)
Mar 04, 2010 0.4000 0.4150 0.4000 0.4150 23,000 +0.01(+1.22%)
Mar 03, 2010 0.4350 0.4350 0.4100 0.4100 7,751 -0.03(-6.82%)
Mar 02, 2010 0.4000 0.4400 0.4000 0.4400 80,400 +0.04(+10.00%)
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.