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 )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 31, 2011 0.3350 0.3450 0.3300 0.3350 52,800 -0.01(-1.47%)
Oct 28, 2011 0.3400 0.3400 0.3350 0.3400 57,000 -0.03(-8.11%)
Oct 27, 2011 0.3600 0.3700 0.3400 0.3700 192,150 +0.01(+2.78%)
Oct 26, 2011 0.3650 0.3700 0.3600 0.3600 143,200 +0.00(+0.00%)
Oct 25, 2011 0.3700 0.3750 0.3600 0.3600 39,500 -0.02(-4.00%)
Oct 24, 2011 0.3500 0.3750 0.3500 0.3750 104,000 +0.02(+4.17%)
Oct 21, 2011 0.3800 0.3800 0.3600 0.3600 89,275 -0.02(-5.26%)
Oct 20, 2011 0.3800 0.3800 0.3800 0.3800 39,500 -0.01(-1.30%)
Oct 19, 2011 0.3750 0.3850 0.3700 0.3850 20,500 +0.01(+2.67%)
Oct 18, 2011 0.3750 0.3750 0.3750 0.3750 20,000 -0.02(-5.06%)
Oct 17, 2011 0.3750 0.3950 0.3700 0.3950 46,000 -0.01(-2.47%)
Oct 14, 2011 0.3450 0.4100 0.3450 0.4050 587,235 +0.07(+19.12%)
Oct 13, 2011 0.3400 0.3400 0.3400 0.3400 25,000 -0.01(-2.86%)
Oct 12, 2011 0.3150 0.3500 0.3100 0.3500 38,100 +0.04(+12.90%)
Oct 11, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 07, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 06, 2011 0.3150 0.3150 0.3100 0.3100 8,000 -0.04(-11.43%)
Oct 05, 2011 0.2850 0.3500 0.2850 0.3500 25,414 +0.07(+22.81%)
Oct 04, 2011 0.3050 0.3050 0.2850 0.2850 95,500 -0.02(-6.56%)
Oct 03, 2011 0.3100 0.3250 0.3050 0.3050 58,500 -0.01(-1.61%)
Sep 30, 2011 0.3300 0.3300 0.3100 0.3100 69,000 -0.01(-3.13%)
Sep 29, 2011 0.3100 0.3400 0.3000 0.3200 68,000 +0.02(+4.92%)
Sep 28, 2011 0.3350 0.3350 0.3000 0.3050 89,833 -0.04(-10.29%)
Sep 27, 2011 0.3400 0.3400 0.3400 0.3400 20,000 +0.03(+7.94%)
Sep 26, 2011 0.3150 0.3150 0.3150 0.3150 19,500 +0.00(+0.00%)
Sep 23, 2011 0.3100 0.3350 0.3100 0.3150 30,000 +0.01(+3.28%)
Sep 22, 2011 0.3700 0.3700 0.3000 0.3050 163,500 -0.07(-17.57%)
Sep 21, 2011 0.3850 0.3850 0.3700 0.3700 42,500 -0.02(-3.90%)
Sep 20, 2011 0.3750 0.3900 0.3700 0.3850 60,500 +0.04(+10.00%)
Sep 19, 2011 0.3600 0.3600 0.3500 0.3500 11,500 -0.03(-6.67%)
Sep 16, 2011 0.3850 0.3900 0.3750 0.3750 203,500 -0.01(-2.60%)
Sep 15, 2011 0.3700 0.3850 0.3600 0.3850 53,500 +0.02(+4.05%)
Sep 14, 2011 0.3700 0.3700 0.3700 0.3700 2,000 -0.01(-2.63%)
Sep 13, 2011 0.3850 0.3850 0.3500 0.3800 76,750 -0.01(-2.56%)
Sep 12, 2011 0.3650 0.3900 0.3450 0.3900 66,700 +0.03(+8.33%)
Sep 09, 2011 0.3750 0.3800 0.3600 0.3600 84,750 -0.01(-2.70%)
Sep 08, 2011 0.3750 0.3950 0.3650 0.3700 231,500 +0.00(+0.00%)
Sep 07, 2011 0.3600 0.4000 0.3600 0.3700 390,800 +0.01(+2.78%)
Sep 06, 2011 0.3250 0.3700 0.3250 0.3600 696,555 +0.03(+10.77%)
Sep 02, 2011 0.3100 0.3400 0.3100 0.3250 314,775 +0.02(+4.84%)
Sep 01, 2011 0.3100 0.3100 0.3100 0.3100 60,500 +0.00(+0.00%)
Aug 31, 2011 0.3100 0.3100 0.3100 0.3100 42,000 +0.00(+0.00%)
Aug 30, 2011 0.2650 0.3100 0.2600 0.3100 48,050 +0.03(+10.71%)
Aug 29, 2011 0.2800 0.2800 0.2800 0.2800 14,500 -0.01(-3.45%)
Aug 26, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 25, 2011 0.2800 0.2900 0.2800 0.2900 45,000 +0.01(+3.57%)
Aug 24, 2011 0.2800 0.2800 0.2800 0.2800 25,000 -0.01(-5.08%)
Aug 23, 2011 0.2950 0.2950 0.2900 0.2950 29,225 +0.01(+1.72%)
Aug 22, 2011 0.2900 0.3000 0.2800 0.2900 26,700 +0.00(+0.00%)
Aug 19, 2011 0.2700 0.2900 0.2700 0.2900 50,000 +0.01(+3.57%)
Aug 18, 2011 0.2950 0.2950 0.2700 0.2800 50,700 -0.02(-6.67%)
Aug 17, 2011 0.2800 0.3000 0.2800 0.3000 93,500 +0.02(+7.14%)
Aug 16, 2011 0.2650 0.2800 0.2650 0.2800 28,500 +0.04(+14.29%)
Aug 15, 2011 0.2600 0.2600 0.2450 0.2450 15,850 +0.00(+0.00%)
Aug 12, 2011 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 11, 2011 0.2600 0.2600 0.2450 0.2450 5,500 +0.01(+2.08%)
Aug 10, 2011 0.2600 0.2600 0.2400 0.2400 12,000 -0.03(-11.11%)
Aug 09, 2011 0.2450 0.2800 0.2300 0.2700 164,700 +0.02(+8.00%)
Aug 08, 2011 0.2700 0.2700 0.2500 0.2500 51,000 -0.02(-7.41%)
Aug 05, 2011 0.2700 0.2850 0.2700 0.2700 41,000 -0.01(-3.57%)
Aug 04, 2011 0.2950 0.2950 0.2800 0.2800 30,000 -0.01(-3.45%)
Aug 03, 2011 0.2950 0.2950 0.2900 0.2900 4,000 -0.02(-4.92%)
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.