Diagnos Inc (TSV: ADK )

0.3300 -0.0050 (-1.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 0.1350 0.1400 0.1350 0.1400 567,160 +0.00(+0.00%)
May 30, 2017 0.1400 0.1450 0.1350 0.1400 1,573,700 +0.00(+0.00%)
May 29, 2017 0.1400 0.1400 0.1350 0.1400 214,000 +0.01(+3.70%)
May 26, 2017 0.1400 0.1400 0.1350 0.1350 132,166 +0.00(+0.00%)
May 25, 2017 0.1400 0.1400 0.1350 0.1350 356,000 -0.01(-3.57%)
May 24, 2017 0.1400 0.1450 0.1400 0.1400 1,716,790 -0.00(-3.45%)
May 23, 2017 0.1400 0.1450 0.1400 0.1450 314,480 +0.00(+3.57%)
May 19, 2017 0.1400 0.1450 0.1300 0.1400 433,807 +0.00(+0.00%)
May 18, 2017 0.1400 0.1400 0.1300 0.1400 1,635,200 +0.00(+0.00%)
May 17, 2017 0.1350 0.1450 0.1250 0.1400 3,862,692 +0.01(+7.69%)
May 16, 2017 0.1300 0.1400 0.1300 0.1300 277,350 +0.00(+0.00%)
May 15, 2017 0.1400 0.1450 0.1300 0.1300 690,191 -0.01(-7.14%)
May 12, 2017 0.1400 0.1450 0.1400 0.1400 509,810 +0.00(+0.00%)
May 11, 2017 0.1300 0.1400 0.1300 0.1400 813,100 +0.01(+7.69%)
May 10, 2017 0.1150 0.1350 0.1150 0.1300 646,036 +0.02(+18.18%)
May 09, 2017 0.1150 0.1150 0.1100 0.1100 137,320 +0.00(+0.00%)
May 08, 2017 0.1100 0.1150 0.1100 0.1100 147,625 +0.00(+0.00%)
May 05, 2017 0.1150 0.1150 0.1100 0.1100 285,500 -0.01(-4.35%)
May 04, 2017 0.1150 0.1150 0.1150 0.1150 45,756 +0.00(+0.00%)
May 03, 2017 0.1100 0.1200 0.1100 0.1150 148,280 -0.00(-4.17%)
May 02, 2017 0.1200 0.1200 0.1150 0.1200 208,850 +0.00(+0.00%)
May 01, 2017 0.1200 0.1200 0.1200 0.1200 48,096 +0.00(+0.00%)
Apr 28, 2017 0.1200 0.1250 0.1200 0.1200 213,463 -0.01(-4.00%)
Apr 27, 2017 0.1100 0.1250 0.1100 0.1250 1,025,500 +0.01(+8.70%)
Apr 26, 2017 0.1150 0.1150 0.1100 0.1150 140,770 -0.00(-4.17%)
Apr 25, 2017 0.1250 0.1250 0.1150 0.1200 193,500 -0.01(-4.00%)
Apr 24, 2017 0.1250 0.1300 0.1250 0.1250 123,150 +0.01(+4.17%)
Apr 21, 2017 0.1350 0.1350 0.1200 0.1200 280,000 -0.01(-4.00%)
Apr 20, 2017 0.1250 0.1350 0.1250 0.1250 321,807 +0.00(+0.00%)
Apr 19, 2017 0.1200 0.1300 0.1200 0.1250 424,350 +0.01(+4.17%)
Apr 18, 2017 0.1200 0.1250 0.1150 0.1200 80,900 +0.00(+0.00%)
Apr 17, 2017 0.1200 0.1200 0.1150 0.1200 303,000 +0.00(+0.00%)
Apr 13, 2017 0.1150 0.1300 0.1150 0.1200 1,242,750 +0.01(+9.09%)
Apr 12, 2017 0.1200 0.1200 0.1100 0.1100 337,500 -0.01(-4.35%)
Apr 11, 2017 0.1200 0.1200 0.1100 0.1150 275,337 -0.00(-4.17%)
Apr 10, 2017 0.1200 0.1200 0.1150 0.1200 111,200 -0.01(-4.00%)
Apr 07, 2017 0.1250 0.1250 0.1200 0.1250 478,071 +0.00(+0.00%)
Apr 06, 2017 0.1200 0.1350 0.1200 0.1250 2,284,595 +0.01(+8.70%)
Apr 05, 2017 0.1300 0.1300 0.1100 0.1150 846,790 -0.02(-14.81%)
Apr 04, 2017 0.1350 0.1400 0.1200 0.1350 971,145 -0.01(-3.57%)
Apr 03, 2017 0.1450 0.1450 0.1350 0.1400 867,100 -0.01(-6.67%)
Mar 31, 2017 0.1400 0.1500 0.1400 0.1500 190,530 +0.01(+7.14%)
Mar 30, 2017 0.1400 0.1500 0.1350 0.1400 1,065,510 -0.00(-3.45%)
Mar 29, 2017 0.1400 0.1450 0.1400 0.1450 56,400 +0.00(+3.57%)
Mar 28, 2017 0.1500 0.1500 0.1400 0.1400 720,534 -0.01(-6.67%)
Mar 27, 2017 0.1400 0.1500 0.1400 0.1500 723,865 +0.01(+7.14%)
Mar 24, 2017 0.1400 0.1500 0.1400 0.1400 382,500 -0.01(-6.67%)
Mar 23, 2017 0.1450 0.1500 0.1400 0.1500 81,930 +0.01(+3.45%)
Mar 22, 2017 0.1550 0.1550 0.1400 0.1450 684,000 -0.01(-3.33%)
Mar 21, 2017 0.1550 0.1550 0.1450 0.1500 693,675 -0.01(-6.25%)
Mar 20, 2017 0.1700 0.1700 0.1550 0.1600 570,550 -0.01(-5.88%)
Mar 17, 2017 0.1650 0.1700 0.1600 0.1700 216,700 +0.01(+6.25%)
Mar 16, 2017 0.1600 0.1650 0.1550 0.1600 436,236 -0.01(-3.03%)
Mar 15, 2017 0.1600 0.1650 0.1550 0.1650 511,656 -0.01(-2.94%)
Mar 14, 2017 0.1700 0.1700 0.1650 0.1700 164,000 +0.00(+0.00%)
Mar 13, 2017 0.1650 0.1700 0.1600 0.1700 305,613 -0.00(-2.86%)
Mar 10, 2017 0.1650 0.1750 0.1600 0.1750 382,229 +0.00(+2.94%)
Mar 09, 2017 0.1750 0.1800 0.1650 0.1700 553,875 -0.01(-5.56%)
Mar 08, 2017 0.1700 0.1800 0.1650 0.1800 410,083 +0.01(+5.88%)
Mar 07, 2017 0.1750 0.1750 0.1700 0.1700 670,548 -0.00(-2.86%)
Mar 06, 2017 0.1750 0.1750 0.1650 0.1750 261,040 +0.00(+2.94%)
Mar 03, 2017 0.1650 0.1750 0.1600 0.1700 735,700 +0.01(+3.03%)
Mar 02, 2017 0.1700 0.1700 0.1600 0.1650 415,282 +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.