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 )

0.2950 +0.0050 (+1.72%)
Streaming Delayed Price Updated: 1:52 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 31, 2017 0.1800 0.1800 0.1650 0.1800 1,929,936 +0.00(+0.00%)
Jan 30, 2017 0.1850 0.1850 0.1700 0.1800 1,256,240 -0.01(-2.70%)
Jan 27, 2017 0.1800 0.1850 0.1700 0.1850 357,960 +0.01(+8.82%)
Jan 26, 2017 0.1750 0.1800 0.1700 0.1700 556,275 -0.00(-2.86%)
Jan 25, 2017 0.1800 0.1800 0.1700 0.1750 781,795 +0.00(+0.00%)
Jan 24, 2017 0.1850 0.1950 0.1750 0.1750 970,525 +0.00(+0.00%)
Jan 23, 2017 0.1900 0.1900 0.1750 0.1750 795,709 -0.01(-2.78%)
Jan 20, 2017 0.1750 0.1850 0.1750 0.1800 278,200 +0.00(+0.00%)
Jan 19, 2017 0.1850 0.1900 0.1800 0.1800 876,270 +0.00(+0.00%)
Jan 18, 2017 0.1800 0.1850 0.1750 0.1800 685,511 -0.01(-5.26%)
Jan 17, 2017 0.2000 0.2000 0.1750 0.1900 4,591,337 -0.01(-2.56%)
Jan 16, 2017 0.1550 0.2000 0.1550 0.1950 6,300,342 +0.04(+21.88%)
Jan 13, 2017 0.1550 0.1600 0.1500 0.1600 501,300 +0.01(+3.23%)
Jan 12, 2017 0.1500 0.1550 0.1450 0.1550 772,490 +0.01(+3.33%)
Jan 11, 2017 0.1600 0.1600 0.1450 0.1500 1,282,720 -0.01(-6.25%)
Jan 10, 2017 0.1600 0.1700 0.1450 0.1600 3,463,705 +0.01(+3.23%)
Jan 09, 2017 0.1400 0.1700 0.1400 0.1550 4,190,126 +0.02(+14.81%)
Jan 06, 2017 0.1200 0.1350 0.1200 0.1350 1,294,118 +0.02(+17.39%)
Jan 05, 2017 0.1150 0.1150 0.1100 0.1150 826,500 +0.00(+0.00%)
Jan 04, 2017 0.1200 0.1200 0.1150 0.1150 299,257 -0.00(-4.17%)
Jan 03, 2017 0.1200 0.1200 0.1100 0.1200 746,060 -0.01(-4.00%)
Dec 30, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 29, 2016 0.1250 0.1300 0.1200 0.1300 190,000 +0.01(+4.00%)
Dec 28, 2016 0.1250 0.1250 0.1150 0.1250 296,000 +0.00(+0.00%)
Dec 23, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 22, 2016 0.1300 0.1300 0.1200 0.1250 482,375 -0.01(-3.85%)
Dec 21, 2016 0.1300 0.1400 0.1300 0.1300 821,630 +0.01(+4.00%)
Dec 20, 2016 0.1350 0.1400 0.1250 0.1250 839,290 -0.01(-7.41%)
Dec 19, 2016 0.1250 0.1400 0.1200 0.1350 1,452,161 +0.01(+8.00%)
Dec 16, 2016 0.1150 0.1250 0.1150 0.1250 1,042,600 +0.01(+8.70%)
Dec 15, 2016 0.1300 0.1300 0.1150 0.1150 529,380 -0.01(-8.00%)
Dec 14, 2016 0.1350 0.1400 0.1200 0.1250 3,217,995 -0.02(-13.79%)
Dec 13, 2016 0.1150 0.1450 0.1150 0.1450 4,253,107 +0.02(+20.83%)
Dec 12, 2016 0.1050 0.1200 0.1050 0.1200 1,162,500 +0.01(+14.29%)
Dec 09, 2016 0.1200 0.1200 0.1000 0.1050 1,677,216 -0.01(-12.50%)
Dec 08, 2016 0.1150 0.1300 0.1100 0.1200 2,340,654 +0.00(+0.00%)
Dec 07, 2016 0.1400 0.1400 0.1150 0.1200 6,294,952 -0.02(-11.11%)
Dec 06, 2016 0.1000 0.1650 0.1000 0.1350 18,361,320 +0.03(+28.57%)
Dec 05, 2016 0.1050 0.1100 0.0950 0.1050 2,746,704 -0.01(-4.55%)
Dec 02, 2016 0.0900 0.1200 0.0900 0.1100 4,873,321 +0.02(+29.41%)
Dec 01, 2016 0.0700 0.0950 0.0700 0.0850 3,912,751 +0.01(+21.43%)
Nov 30, 2016 0.0650 0.0700 0.0650 0.0700 686,273 +0.01(+7.69%)
Nov 29, 2016 0.0600 0.0650 0.0600 0.0650 1,650,400 +0.01(+8.33%)
Nov 28, 2016 0.0550 0.0600 0.0550 0.0600 172,000 +0.00(+0.00%)
Nov 25, 2016 0.0600 0.0600 0.0600 0.0600 599,000 +0.00(+0.00%)
Nov 24, 2016 0.0550 0.0600 0.0550 0.0600 1,036,250 +0.00(+0.00%)
Nov 23, 2016 0.0600 0.0600 0.0550 0.0600 275,000 +0.00(+9.09%)
Nov 22, 2016 0.0600 0.0600 0.0550 0.0550 377,000 +0.00(+0.00%)
Nov 21, 2016 0.0550 0.0550 0.0550 0.0550 53,625 +0.00(+0.00%)
Nov 18, 2016 0.0600 0.0600 0.0550 0.0550 153,500 +0.00(+0.00%)
Nov 17, 2016 0.0600 0.0600 0.0550 0.0550 321,000 -0.00(-8.33%)
Nov 16, 2016 0.0600 0.0600 0.0600 0.0600 69,000 +0.00(+0.00%)
Nov 15, 2016 0.0550 0.0600 0.0550 0.0600 214,000 +0.00(+9.09%)
Nov 14, 2016 0.0600 0.0650 0.0550 0.0550 2,712,388 -0.00(-8.33%)
Nov 11, 2016 0.0550 0.0650 0.0550 0.0600 2,694,550 +0.01(+20.00%)
Nov 10, 2016 0.0450 0.0550 0.0450 0.0500 1,269,960 +0.01(+11.11%)
Nov 09, 2016 0.0450 0.0450 0.0450 0.0450 690,074 +0.00(+0.00%)
Nov 08, 2016 0.0450 0.0450 0.0450 0.0450 411,000 +0.00(+0.00%)
Nov 07, 2016 0.0400 0.0450 0.0400 0.0450 1,277,000 +0.00(+0.00%)
Nov 04, 2016 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Nov 03, 2016 0.0450 0.0450 0.0450 0.0450 48,000 +0.00(+12.50%)
Nov 02, 2016 0.0400 0.0400 0.0400 0.0400 111,000 +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.