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 (%)
Nov 30, 2007 0.6400 0.6500 0.5300 0.6000 573,200 -0.04(-6.25%)
Nov 29, 2007 0.6200 0.6500 0.6100 0.6400 233,500 +0.00(+0.00%)
Nov 28, 2007 0.6600 0.6800 0.6000 0.6400 454,500 +0.00(+0.00%)
Nov 27, 2007 0.6400 0.7400 0.6100 0.6400 1,095,750 +0.06(+10.34%)
Nov 26, 2007 0.4850 0.6000 0.4850 0.5800 1,239,862 +0.11(+23.40%)
Nov 23, 2007 0.4600 0.4800 0.4500 0.4700 204,653 +0.03(+6.82%)
Nov 21, 2007 0.4400 0.4800 0.4400 0.4400 139,500 -0.01(-2.22%)
Nov 20, 2007 0.4800 0.4800 0.4500 0.4500 855,653 -0.01(-2.17%)
Nov 19, 2007 0.5000 0.5500 0.4600 0.4600 594,124 -0.05(-9.80%)
Nov 16, 2007 0.4500 0.5600 0.4100 0.5100 752,500 +0.08(+17.24%)
Nov 15, 2007 0.4100 0.4950 0.4100 0.4350 254,728 +0.03(+6.10%)
Nov 14, 2007 0.3600 0.4100 0.3200 0.4100 542,216 +0.05(+13.89%)
Nov 13, 2007 0.3950 0.4000 0.3600 0.3600 186,000 -0.03(-7.69%)
Nov 12, 2007 0.3700 0.4200 0.3600 0.3900 751,000 -0.01(-2.50%)
Nov 09, 2007 0.3400 0.4000 0.3300 0.4000 410,500 +0.08(+25.00%)
Nov 08, 2007 0.3300 0.3500 0.3100 0.3200 190,925 -0.02(-4.48%)
Nov 07, 2007 0.2700 0.3600 0.2600 0.3350 2,150,221 +0.07(+24.07%)
Nov 06, 2007 0.2450 0.2700 0.2450 0.2700 381,000 +0.04(+14.89%)
Nov 05, 2007 0.2400 0.2400 0.2350 0.2350 20,950 -0.01(-4.08%)
Nov 02, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 01, 2007 0.2450 0.2450 0.2450 0.2450 9,000 -0.01(-2.00%)
Oct 31, 2007 0.2500 0.2550 0.2500 0.2500 187,700 +0.00(+0.00%)
Oct 30, 2007 0.2500 0.2500 0.2450 0.2500 121,750 +0.01(+4.17%)
Oct 29, 2007 0.2400 0.2400 0.2300 0.2400 103,027 +0.00(+0.00%)
Oct 26, 2007 0.2400 0.2400 0.2400 0.2400 240,500 +0.00(+0.00%)
Oct 25, 2007 0.2450 0.2450 0.2400 0.2400 113,500 -0.02(-5.88%)
Oct 24, 2007 0.2500 0.2550 0.2500 0.2550 8,500 +0.01(+2.00%)
Oct 23, 2007 0.2450 0.2500 0.2450 0.2500 49,750 +0.00(+0.00%)
Oct 19, 2007 0.2550 0.2600 0.2500 0.2500 156,000 +0.00(+0.00%)
Oct 18, 2007 0.2400 0.2700 0.2350 0.2500 455,500 +0.01(+2.04%)
Oct 17, 2007 0.2300 0.2450 0.2250 0.2450 49,000 +0.02(+8.89%)
Oct 16, 2007 0.2300 0.2300 0.2250 0.2250 27,500 -0.01(-2.17%)
Oct 15, 2007 0.2250 0.2600 0.2250 0.2300 132,500 -0.02(-9.80%)
Oct 12, 2007 0.2300 0.2550 0.2150 0.2550 172,500 +0.01(+4.08%)
Oct 11, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 10, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 09, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 08, 2007 0.2450 0.2450 0.2450 0.2450 3,500 +0.00(+0.00%)
Oct 05, 2007 0.2450 0.2450 0.2450 0.2450 3,500 +0.00(+0.00%)
Oct 04, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 03, 2007 0.2300 0.2450 0.2300 0.2450 81,300 +0.01(+4.26%)
Oct 02, 2007 0.2350 0.2350 0.2350 0.2350 20,000 -0.02(-6.00%)
Oct 01, 2007 0.2500 0.2500 0.2500 0.2500 60,000 +0.00(+0.00%)
Sep 28, 2007 0.2400 0.2500 0.2400 0.2500 100,000 +0.02(+11.11%)
Sep 27, 2007 0.2250 0.2250 0.2250 0.2250 10,000 -0.01(-6.25%)
Sep 26, 2007 0.2250 0.2400 0.2250 0.2400 89,000 +0.02(+9.09%)
Sep 25, 2007 0.2250 0.2250 0.2200 0.2200 42,000 +0.00(+0.00%)
Sep 24, 2007 0.2250 0.2250 0.2200 0.2200 44,500 -0.01(-4.35%)
Sep 21, 2007 0.2250 0.2300 0.2250 0.2300 35,500 +0.02(+6.98%)
Sep 20, 2007 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 19, 2007 0.2200 0.2200 0.2150 0.2150 5,000 -0.01(-2.27%)
Sep 18, 2007 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Sep 17, 2007 0.2200 0.2250 0.2200 0.2200 17,000 +0.01(+4.76%)
Sep 14, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 13, 2007 0.2100 0.2100 0.1900 0.2100 999,200 +0.00(+0.00%)
Sep 12, 2007 0.2400 0.2400 0.2100 0.2100 30,000 +0.00(+0.00%)
Sep 11, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 10, 2007 0.2100 0.2150 0.2100 0.2100 24,500 -0.03(-12.50%)
Sep 07, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 06, 2007 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+4.35%)
Sep 05, 2007 0.2300 0.2300 0.2300 0.2300 0 +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.