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 )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
May 31, 2024 0.3200 0.3300 0.3000 0.3100 73,668 +0.00(+0.00%)
May 30, 2024 0.3050 0.3300 0.3050 0.3100 176,500 +0.02(+5.08%)
May 29, 2024 0.3100 0.3100 0.2900 0.2950 227,526 -0.01(-3.28%)
May 28, 2024 0.3200 0.3300 0.3050 0.3050 61,500 -0.02(-4.69%)
May 27, 2024 0.3150 0.3200 0.3100 0.3200 30,000 +0.01(+3.23%)
May 24, 2024 0.3150 0.3150 0.3050 0.3100 19,300 +0.01(+1.64%)
May 23, 2024 0.3150 0.3200 0.3050 0.3050 133,800 -0.01(-3.17%)
May 22, 2024 0.3150 0.3200 0.3050 0.3150 56,000 +0.00(+0.00%)
May 21, 2024 0.3200 0.3250 0.3150 0.3150 43,000 -0.01(-1.56%)
May 17, 2024 0.3200 0 +0.01(+1.59%)
May 16, 2024 0.3300 0.3300 0.3100 0.3150 26,500 -0.01(-3.08%)
May 15, 2024 0.3200 0.3400 0.3200 0.3250 58,030 +0.01(+3.17%)
May 14, 2024 0.3000 0.3150 0.3000 0.3150 117,400 +0.02(+6.78%)
May 13, 2024 0.3000 0.3100 0.2950 0.2950 34,260 +0.00(+0.00%)
May 10, 2024 0.3150 0.3250 0.2950 0.2950 114,000 -0.01(-1.67%)
May 09, 2024 0.3150 0.3200 0.3000 0.3000 127,200 -0.01(-3.23%)
May 08, 2024 0.3200 0.3200 0.3000 0.3100 63,000 -0.01(-3.13%)
May 07, 2024 0.3400 0.3450 0.3150 0.3200 184,500 -0.01(-1.54%)
May 06, 2024 0.3200 0.3250 0.3100 0.3250 95,500 +0.01(+1.56%)
May 03, 2024 0.3100 0.3300 0.3000 0.3200 133,009 +0.02(+6.67%)
May 02, 2024 0.2900 0.3250 0.2800 0.3000 181,000 +0.02(+7.14%)
May 01, 2024 0.2850 0.2900 0.2750 0.2800 63,500 +0.01(+1.82%)
Apr 30, 2024 0.2900 0.2900 0.2650 0.2750 36,000 -0.01(-1.79%)
Apr 29, 2024 0.2750 0.2900 0.2750 0.2800 51,000 +0.00(+0.00%)
Apr 26, 2024 0.2950 0.2950 0.2800 0.2800 61,815 -0.01(-3.45%)
Apr 25, 2024 0.2950 0.2950 0.2900 0.2900 28,500 -0.01(-1.69%)
Apr 24, 2024 0.3050 0.3100 0.2900 0.2950 45,500 -0.01(-1.67%)
Apr 23, 2024 0.2950 0.3000 0.2800 0.3000 51,337 +0.01(+1.69%)
Apr 22, 2024 0.3200 0.3200 0.2800 0.2950 105,500 -0.02(-4.84%)
Apr 19, 2024 0.3150 0.3200 0.3050 0.3100 36,000 +0.01(+3.33%)
Apr 18, 2024 0.3100 0.3100 0.3000 0.3000 48,500 -0.01(-1.64%)
Apr 17, 2024 0.3250 0.3250 0.3000 0.3050 49,000 +0.01(+1.67%)
Apr 16, 2024 0.3050 0.3200 0.2900 0.3000 98,200 +0.00(+0.00%)
Apr 15, 2024 0.3050 0.3100 0.2950 0.3000 29,500 +0.00(+0.00%)
Apr 12, 2024 0.3000 0.3100 0.2900 0.3000 34,000 +0.01(+3.45%)
Apr 11, 2024 0.3050 0.3050 0.2800 0.2900 55,002 -0.01(-1.69%)
Apr 10, 2024 0.3150 0.3150 0.2900 0.2950 107,750 -0.02(-6.35%)
Apr 09, 2024 0.3200 0.3200 0.3000 0.3150 86,850 +0.00(+0.00%)
Apr 08, 2024 0.3300 0.3500 0.3100 0.3150 183,706 -0.02(-4.55%)
Apr 05, 2024 0.3200 0.3350 0.3000 0.3300 100,800 +0.01(+3.13%)
Apr 04, 2024 0.3500 0.3500 0.3000 0.3200 157,750 -0.02(-7.25%)
Apr 03, 2024 0.3450 0.3500 0.3200 0.3450 206,829 +0.02(+7.81%)
Apr 02, 2024 0.2800 0.3200 0.2800 0.3200 340,402 +0.04(+16.36%)
Apr 01, 2024 0.2550 0.2800 0.2500 0.2750 98,200 +0.04(+17.02%)
Mar 28, 2024 0.2350 0 +0.00(+0.00%)
Mar 27, 2024 0.2500 0.2500 0.2300 0.2350 98,800 -0.02(-6.00%)
Mar 26, 2024 0.2500 0.2500 0.2350 0.2500 72,200 +0.01(+4.17%)
Mar 25, 2024 0.2450 0.2500 0.2350 0.2400 52,973 -0.01(-2.04%)
Mar 22, 2024 0.2450 0.2500 0.2450 0.2450 53,500 -0.01(-2.00%)
Mar 21, 2024 0.2400 0.2500 0.2300 0.2500 146,001 +0.00(+0.00%)
Mar 20, 2024 0.2550 0.2550 0.2450 0.2500 64,000 +0.00(+0.00%)
Mar 19, 2024 0.2650 0.2650 0.2500 0.2500 187,500 -0.02(-5.66%)
Mar 18, 2024 0.2650 0.2650 0.2650 0.2650 5,000 -0.01(-1.85%)
Mar 15, 2024 0.2650 0.2700 0.2650 0.2700 8,000 +0.01(+1.89%)
Mar 14, 2024 0.2650 0.2700 0.2600 0.2650 38,000 -0.01(-1.85%)
Mar 13, 2024 0.2700 0.2750 0.2650 0.2700 41,500 +0.00(+0.00%)
Mar 12, 2024 0.2750 0.2750 0.2700 0.2700 8,000 -0.01(-1.82%)
Mar 11, 2024 0.2850 0.2900 0.2650 0.2750 57,250 -0.01(-1.79%)
Mar 08, 2024 0.2750 0.2800 0.2750 0.2800 68,000 +0.01(+1.82%)
Mar 07, 2024 0.2700 0.2750 0.2650 0.2750 30,500 +0.02(+5.77%)
Mar 06, 2024 0.2600 0.2750 0.2600 0.2600 150,230 +0.00(+0.00%)
Mar 05, 2024 0.2650 0.2650 0.2600 0.2600 7,000 -0.01(-3.70%)
Mar 04, 2024 0.2800 0.2800 0.2650 0.2700 70,241 -0.01(-1.82%)
Mar 01, 2024 0.2750 0.2750 0.2750 0.2750 78,298 +0.00(+0.00%)
Feb 29, 2024 0.2850 0.2850 0.2700 0.2750 140,850 -0.01(-1.79%)
Feb 28, 2024 0.2900 0.2900 0.2800 0.2800 93,500 -0.00(-1.75%)
Feb 27, 2024 0.3050 0.3050 0.2800 0.2850 83,100 -0.02(-5.00%)
Feb 26, 2024 0.3000 0.3100 0.2950 0.3000 50,820 -0.01(-3.23%)
Feb 23, 2024 0.3050 0.3100 0.3000 0.3100 77,500 +0.02(+6.90%)
Feb 22, 2024 0.3100 0.3100 0.2900 0.2900 41,650 -0.01(-3.33%)
Feb 21, 2024 0.3050 0.3100 0.3000 0.3000 54,333 +0.00(+0.00%)
Feb 20, 2024 0.3000 0.3000 0.2950 0.3000 812,000 +0.00(+0.00%)
Feb 16, 2024 0.3000 0 +0.01(+1.69%)
Feb 15, 2024 0.3000 0.3050 0.2950 0.2950 39,000 -0.01(-1.67%)
Feb 14, 2024 0.3000 0.3150 0.3000 0.3000 15,150 +0.01(+1.69%)
Feb 13, 2024 0.3000 0.3100 0.2900 0.2950 39,000 -0.02(-6.35%)
Feb 12, 2024 0.3200 0.3200 0.3050 0.3150 8,015 +0.01(+3.28%)
Feb 09, 2024 0.3050 0.3050 0.2950 0.3050 36,500 +0.01(+1.67%)
Feb 08, 2024 0.3100 0.3100 0.2950 0.3000 128,200 -0.01(-3.23%)
Feb 07, 2024 0.3450 0.3450 0.3100 0.3100 88,200 -0.03(-7.46%)
Feb 06, 2024 0.3500 0.3500 0.3350 0.3350 34,005 -0.01(-4.29%)
Feb 05, 2024 0.3650 0.3850 0.3450 0.3500 44,205 -0.01(-2.78%)
Feb 02, 2024 0.3000 0.4100 0.2850 0.3600 146,501 +0.08(+26.32%)
Feb 01, 2024 0.3000 0.3000 0.2850 0.2850 28,300 -0.01(-3.39%)
Jan 31, 2024 0.3000 0.3100 0.2900 0.2950 132,250 +0.00(+0.00%)
Jan 30, 2024 0.3000 0.3050 0.2950 0.2950 121,300 -0.01(-3.28%)
Jan 29, 2024 0.3250 0.3250 0.3050 0.3050 95,500 -0.03(-7.58%)
Jan 26, 2024 0.3250 0.3300 0.3200 0.3300 53,500 +0.01(+1.54%)
Jan 25, 2024 0.3350 0.3350 0.3150 0.3250 98,110 -0.01(-2.99%)
Jan 24, 2024 0.3400 0.3400 0.3350 0.3350 19,900 +0.00(+0.00%)
Jan 23, 2024 0.3400 0.3400 0.3350 0.3350 166,500 +0.01(+1.52%)
Jan 22, 2024 0.3500 0.3500 0.3300 0.3300 76,510 -0.02(-7.04%)
Jan 19, 2024 0.3750 0.3750 0.3500 0.3550 134,280 -0.02(-5.33%)
Jan 18, 2024 0.3900 0.3950 0.3700 0.3750 140,116 -0.01(-1.32%)
Jan 17, 2024 0.3950 0.3950 0.3800 0.3800 82,000 -0.02(-3.80%)
Jan 16, 2024 0.4100 0.4100 0.3900 0.3950 45,500 -0.01(-2.47%)
Jan 15, 2024 0.4100 0.4150 0.4000 0.4050 20,510 -0.00(-1.22%)
Jan 12, 2024 0.4000 0.4100 0.4000 0.4100 74,500 +0.01(+3.80%)
Jan 11, 2024 0.4000 0.4050 0.3900 0.3950 50,000 -0.01(-1.25%)
Jan 10, 2024 0.4000 0.4000 0.4000 0.4000 14,000 +0.01(+1.27%)
Jan 09, 2024 0.4050 0.4050 0.3900 0.3950 80,900 -0.01(-2.47%)
Jan 08, 2024 0.4200 0.4200 0.4050 0.4050 73,500 -0.01(-3.57%)
Jan 05, 2024 0.4250 0.4250 0.4200 0.4200 17,795 +0.01(+1.20%)
Jan 04, 2024 0.4200 0.4200 0.4100 0.4150 64,750 -0.01(-1.19%)
Jan 03, 2024 0.4150 0.4300 0.4050 0.4200 134,741 +0.01(+3.70%)
Jan 02, 2024 0.4100 0.4100 0.4050 0.4050 24,000 +0.00(+0.00%)
Dec 29, 2023 0.4050 0 +0.01(+2.53%)
Dec 28, 2023 0.4050 0.4100 0.3950 0.3950 45,500 +0.01(+1.28%)
Dec 27, 2023 0.4000 0.4050 0.3850 0.3900 103,328 +0.00(+0.00%)
Dec 22, 2023 0.3900 0 +0.00(+0.00%)
Dec 21, 2023 0.4000 0.4100 0.3900 0.3900 66,706 -0.01(-2.50%)
Dec 20, 2023 0.4150 0.4150 0.3900 0.4000 50,600 -0.01(-2.44%)
Dec 19, 2023 0.4000 0.4450 0.3950 0.4100 402,933 +0.01(+3.80%)
Dec 18, 2023 0.4000 0.4050 0.3900 0.3950 137,495 -0.01(-1.25%)
Dec 15, 2023 0.4000 0.4050 0.3900 0.4000 78,380 +0.01(+2.56%)
Dec 14, 2023 0.4000 0.4250 0.3650 0.3900 443,800 -0.02(-4.88%)
Dec 13, 2023 0.4400 0.4400 0.4100 0.4100 113,566 -0.02(-4.65%)
Dec 12, 2023 0.5000 0.5000 0.4150 0.4300 316,745 -0.04(-7.53%)
Dec 11, 2023 0.5700 0.5700 0.4500 0.4650 586,546 -0.05(-10.58%)
Dec 08, 2023 0.5000 0.5500 0.5000 0.5200 224,325 +0.02(+4.00%)
Dec 07, 2023 0.4900 0.5000 0.4850 0.5000 209,500 +0.03(+5.26%)
Dec 06, 2023 0.4700 0.4800 0.4500 0.4750 175,500 +0.01(+1.06%)
Dec 05, 2023 0.4800 0.4800 0.4600 0.4700 96,905 +0.02(+4.44%)
Dec 04, 2023 0.4400 0.4550 0.4400 0.4500 112,500 +0.01(+2.27%)
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.