ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Diagnos Inc (OP:DGNOF)

0.2300 +0.0162 (+7.58%)
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.2190 0.2408 0.2188 0.2300 118,500 +0.02(+7.58%)
Oct 02, 2025 0.2177 0.2281 0.2136 0.2138 330,725 +0.00(+1.62%)
Oct 01, 2025 0.2000 0.2126 0.1997 0.2104 195,300 -0.01(-3.13%)
Sep 30, 2025 0.1860 0.2239 0.1860 0.2172 428,470 +0.03(+13.42%)
Sep 29, 2025 0.1905 0.1985 0.1858 0.1915 208,000 +0.01(+3.29%)
Sep 26, 2025 0.1879 0.1936 0.1854 0.1854 137,200 +0.00(+1.92%)
Sep 25, 2025 0.1852 0.1852 0.1789 0.1819 23,200 -0.00(-0.60%)
Sep 24, 2025 0.1850 0.1850 0.1830 0.1830 50,000 +0.00(+0.00%)
Sep 23, 2025 0.1895 0.1906 0.1830 0.1830 104,570 -0.01(-4.09%)
Sep 22, 2025 0.1926 0.1942 0.1892 0.1908 115,900 -0.00(-0.10%)
Sep 19, 2025 0.1910 0.1910 0.1904 0.1910 28,000 +0.00(+0.53%)
Sep 18, 2025 0.1900 0.1920 0.1874 0.1900 229,622 +0.01(+3.60%)
Sep 17, 2025 0.1862 0.1880 0.1810 0.1834 201,100 -0.00(-1.71%)
Sep 16, 2025 0.1882 0.1882 0.1864 0.1866 23,500 -0.00(-0.05%)
Sep 15, 2025 0.1872 0.1901 0.1831 0.1867 74,990 +0.00(+1.47%)
Sep 12, 2025 0.1799 0.1858 0.1750 0.1840 175,000 +0.00(+2.34%)
Sep 11, 2025 0.1908 0.1908 0.1797 0.1798 82,000 -0.01(-3.64%)
Sep 10, 2025 0.1841 0.1904 0.1834 0.1866 51,380 -0.00(-1.79%)
Sep 09, 2025 0.1918 0.1936 0.1830 0.1900 170,390 -0.01(-2.56%)
Sep 08, 2025 0.1925 0.2010 0.1925 0.1950 77,970 +0.01(+3.17%)
Sep 05, 2025 0.1967 0.2004 0.1866 0.1890 123,490 -0.00(-2.43%)
Sep 04, 2025 0.1918 0.1950 0.1891 0.1937 257,970 +0.00(+1.68%)
Sep 03, 2025 0.1986 0.2042 0.1839 0.1905 360,080 -0.01(-2.66%)
Sep 02, 2025 0.1948 0.1981 0.1911 0.1957 96,000 +0.00(+0.88%)
Aug 29, 2025 0.1961 0.1961 0.1861 0.1940 308,990 -0.00(-1.47%)
Aug 28, 2025 0.1803 0.1969 0.1800 0.1969 267,480 +0.02(+9.27%)
Aug 27, 2025 0.1721 0.1843 0.1684 0.1802 352,175 +0.01(+3.27%)
Aug 26, 2025 0.1801 0.1834 0.1688 0.1745 109,000 -0.01(-3.11%)
Aug 25, 2025 0.1907 0.1932 0.1801 0.1801 104,550 -0.01(-3.69%)
Aug 22, 2025 0.1886 0.1900 0.1833 0.1870 156,610 +0.00(+2.02%)
Aug 21, 2025 0.1886 0.1886 0.1810 0.1833 127,450 +0.00(+0.71%)
Aug 20, 2025 0.1829 0.1913 0.1800 0.1820 88,099 -0.00(-1.73%)
Aug 19, 2025 0.1977 0.2011 0.1852 0.1852 148,000 -0.01(-5.07%)
Aug 18, 2025 0.2021 0.2081 0.1951 0.1951 177,911 -0.01(-4.41%)
Aug 15, 2025 0.2024 0.2090 0.2018 0.2041 130,000 +0.01(+3.13%)
Aug 14, 2025 0.1996 0.2016 0.1951 0.1979 86,000 -0.00(-2.13%)
Aug 13, 2025 0.2065 0.2079 0.2000 0.2022 136,990 +0.00(+2.17%)
Aug 12, 2025 0.2071 0.2100 0.1979 0.1979 198,380 -0.01(-4.63%)
Aug 11, 2025 0.2173 0.2173 0.1990 0.2075 516,892 -0.00(-1.19%)
Aug 08, 2025 0.2160 0.2253 0.2069 0.2100 171,990 -0.00(-0.90%)
Aug 07, 2025 0.1996 0.2144 0.1970 0.2119 278,795 +0.02(+10.54%)
Aug 06, 2025 0.1920 0.2054 0.1917 0.1917 209,625 -0.00(-0.10%)
Aug 05, 2025 0.1912 0.2001 0.1868 0.1919 115,938 +0.01(+6.61%)
Aug 04, 2025 0.1832 0.1852 0.1800 0.1800 8,940 -0.00(-1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.