Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diagnos Inc (TSV: ADK )

0.2850 -0.0050 (-1.72%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 10, 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 (%)
Jan 29, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 28, 2015 0.0450 0.0450 0.0400 0.0450 21,350 -0.01(-10.00%)
Jan 26, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 23, 2015 0.0450 0.0450 0.0450 0.0450 438,000 +0.00(+0.00%)
Jan 22, 2015 0.0450 0.0450 0.0450 0.0450 26,250 -0.01(-10.00%)
Jan 21, 2015 0.0500 0.0500 0.0500 0.0500 112,000 +0.01(+11.11%)
Jan 20, 2015 0.0450 0.0450 0.0450 0.0450 40,500 -0.01(-10.00%)
Jan 19, 2015 0.0500 0.0500 0.0500 0.0500 41,250 +0.01(+11.11%)
Jan 15, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 14, 2015 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jan 13, 2015 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jan 12, 2015 0.0450 0.0550 0.0450 0.0500 189,450 +0.00(+0.00%)
Jan 09, 2015 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Jan 07, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 06, 2015 0.0550 0.0550 0.0500 0.0500 38,000 -0.00(-9.09%)
Jan 05, 2015 0.0500 0.0550 0.0500 0.0550 17,450 +0.01(+22.22%)
Jan 02, 2015 0.0500 0.0500 0.0450 0.0450 20,800 -0.01(-10.00%)
Dec 31, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2014 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Dec 29, 2014 0.0450 0.0500 0.0400 0.0500 234,500 +0.00(+0.00%)
Dec 23, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 22, 2014 0.0450 0.0500 0.0450 0.0500 111,000 +0.00(+0.00%)
Dec 19, 2014 0.0550 0.0550 0.0500 0.0500 72,000 -0.00(-9.09%)
Dec 18, 2014 0.0500 0.0550 0.0500 0.0550 31,500 +0.00(+10.00%)
Dec 17, 2014 0.0500 0.0500 0.0500 0.0500 10,750 +0.01(+11.11%)
Dec 15, 2014 0.0500 0.0500 0.0450 0.0450 78,250 +0.00(+0.00%)
Dec 12, 2014 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Dec 11, 2014 0.0600 0.0600 0.0400 0.0450 711,000 -0.01(-25.00%)
Dec 10, 2014 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Dec 09, 2014 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Dec 08, 2014 0.0600 0.0600 0.0600 0.0600 15,750 +0.00(+0.00%)
Dec 04, 2014 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Dec 03, 2014 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Dec 02, 2014 0.0650 0.0650 0.0600 0.0600 60,000 -0.01(-7.69%)
Dec 01, 2014 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Nov 27, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 26, 2014 0.0650 0.0650 0.0650 0.0650 33,400 +0.00(+0.00%)
Nov 25, 2014 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Nov 24, 2014 0.0650 0.0650 0.0650 0.0650 26,625 +0.00(+0.00%)
Nov 21, 2014 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Nov 20, 2014 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-7.69%)
Nov 19, 2014 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Nov 18, 2014 0.0650 0.0700 0.0650 0.0700 50,000 +0.01(+16.67%)
Nov 17, 2014 0.0700 0.0700 0.0600 0.0600 11,516 +0.00(+0.00%)
Nov 14, 2014 0.0650 0.0650 0.0600 0.0600 52,000 +0.00(+0.00%)
Nov 13, 2014 0.0650 0.0650 0.0600 0.0600 3,000 -0.01(-7.69%)
Nov 12, 2014 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Nov 10, 2014 0.0650 0.0650 0.0650 700 -0.01(-7.14%)
Nov 07, 2014 0.0700 0.0700 0.0700 0.0700 2,900 +0.00(+0.00%)
Nov 06, 2014 0.0650 0.0700 0.0650 0.0700 55,800 +0.01(+7.69%)
Nov 05, 2014 0.0650 0.0650 0.0650 0.0650 33,000 -0.01(-7.14%)
Nov 04, 2014 0.0700 0.0700 0.0700 0.0700 56,550 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.