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 (%)
Nov 30, 2010 0.2900 0.2900 0.2900 0.2900 20,315 +0.02(+7.41%)
Nov 29, 2010 0.3000 0.3000 0.2700 0.2700 47,700 -0.03(-10.00%)
Nov 26, 2010 0.2850 0.3000 0.2850 0.3000 45,000 +0.02(+9.09%)
Nov 25, 2010 0.2900 0.3000 0.2750 0.2750 55,000 -0.02(-8.33%)
Nov 24, 2010 0.2750 0.3000 0.2700 0.3000 65,389 +0.02(+7.14%)
Nov 23, 2010 0.2900 0.2900 0.2750 0.2800 36,640 -0.01(-3.45%)
Nov 22, 2010 0.3000 0.3000 0.2800 0.2900 58,000 -0.01(-1.69%)
Nov 19, 2010 0.2950 0.2950 0.2750 0.2950 75,176 -0.02(-4.84%)
Nov 18, 2010 0.3100 0.3100 0.2900 0.3100 21,500 -0.01(-3.13%)
Nov 17, 2010 0.3200 0.3250 0.3000 0.3200 117,736 +0.00(+0.00%)
Nov 16, 2010 0.3250 0.3250 0.3050 0.3200 51,250 +0.00(+0.00%)
Nov 15, 2010 0.3500 0.3500 0.3150 0.3200 107,000 +0.00(+0.00%)
Nov 12, 2010 0.3350 0.3450 0.3200 0.3200 59,000 -0.02(-4.48%)
Nov 11, 2010 0.3300 0.3500 0.3300 0.3350 17,000 +0.01(+3.08%)
Nov 10, 2010 0.3250 0.3500 0.3150 0.3250 113,500 -0.01(-1.52%)
Nov 09, 2010 0.3400 0.3500 0.3200 0.3300 62,150 -0.01(-2.94%)
Nov 08, 2010 0.3500 0.3500 0.3300 0.3400 39,000 -0.01(-2.86%)
Nov 05, 2010 0.3600 0.3600 0.3400 0.3500 10,500 +0.01(+1.45%)
Nov 04, 2010 0.3500 0.3550 0.3450 0.3450 26,898 -0.01(-1.43%)
Nov 03, 2010 0.3500 0.3500 0.3500 0.3500 58,000 +0.00(+0.00%)
Nov 02, 2010 0.3500 0.3500 0.3400 0.3500 229,500 +0.00(+0.00%)
Nov 01, 2010 0.3500 0.3500 0.3500 0.3500 11,000 -0.01(-1.41%)
Oct 29, 2010 0.3550 0.3550 0.3550 0.3550 8,500 +0.00(+0.00%)
Oct 28, 2010 0.3600 0.3600 0.3550 0.3550 40,000 -0.01(-1.39%)
Oct 27, 2010 0.3600 0.3600 0.3600 0.3600 20,000 +0.01(+1.41%)
Oct 25, 2010 0.3550 0.3550 0.3550 0.3550 22,267 -0.03(-6.58%)
Oct 22, 2010 0.3550 0.3800 0.3550 0.3800 10,500 +0.03(+7.04%)
Oct 21, 2010 0.3600 0.3900 0.3550 0.3550 19,500 +0.00(+0.00%)
Oct 20, 2010 0.3600 0.3600 0.3550 0.3550 3,900 -0.01(-1.39%)
Oct 19, 2010 0.3600 0.3600 0.3600 0.3600 17,000 +0.00(+0.00%)
Oct 18, 2010 0.3800 0.3800 0.3600 0.3600 103,000 -0.03(-7.69%)
Oct 15, 2010 0.3600 0.4100 0.3600 0.3900 128,800 +0.02(+5.41%)
Oct 14, 2010 0.3600 0.3700 0.3600 0.3700 12,500 +0.01(+2.78%)
Oct 13, 2010 0.3800 0.4100 0.3600 0.3600 26,975 -0.02(-5.26%)
Oct 12, 2010 0.3550 0.3800 0.3500 0.3800 15,000 +0.01(+1.33%)
Oct 08, 2010 0.3800 0.3800 0.3750 0.3750 61,500 -0.01(-1.32%)
Oct 07, 2010 0.3800 0.3800 0.3800 0.3800 215,000 -0.01(-2.56%)
Oct 06, 2010 0.4000 0.4200 0.3900 0.3900 70,330 +0.00(+0.00%)
Oct 05, 2010 0.3800 0.3900 0.3800 0.3900 81,000 +0.01(+2.63%)
Oct 04, 2010 0.3850 0.3850 0.3800 0.3800 6,500 -0.01(-2.56%)
Oct 01, 2010 0.3850 0.3900 0.3750 0.3900 47,829 +0.02(+5.41%)
Sep 30, 2010 0.3500 0.3700 0.3500 0.3700 37,100 +0.02(+5.71%)
Sep 29, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 28, 2010 0.3600 0.3600 0.3500 0.3500 19,850 -0.01(-2.78%)
Sep 27, 2010 0.3650 0.3650 0.3500 0.3600 25,530 -0.01(-1.37%)
Sep 24, 2010 0.3800 0.3800 0.3550 0.3650 19,400 +0.02(+4.29%)
Sep 23, 2010 0.3700 0.3700 0.3500 0.3500 37,500 +0.01(+1.45%)
Sep 22, 2010 0.3600 0.3600 0.3450 0.3450 10,000 -0.03(-6.76%)
Sep 21, 2010 0.3650 0.3800 0.3550 0.3700 75,500 -0.02(-5.13%)
Sep 20, 2010 0.3800 0.3900 0.3800 0.3900 10,000 +0.03(+6.85%)
Sep 17, 2010 0.3700 0.3700 0.3650 0.3650 11,210 -0.01(-2.67%)
Sep 15, 2010 0.3600 0.3750 0.3400 0.3750 43,000 +0.02(+5.63%)
Sep 14, 2010 0.3750 0.3900 0.3550 0.3550 45,000 +0.01(+1.43%)
Sep 13, 2010 0.3500 0.3700 0.3500 0.3500 40,000 +0.00(+0.00%)
Sep 10, 2010 0.3500 0.3500 0.3500 0.3500 9,000 +0.00(+0.00%)
Sep 09, 2010 0.3400 0.3700 0.3400 0.3500 112,500 +0.03(+9.37%)
Sep 08, 2010 0.3200 0.3200 0.3200 0.3200 22,500 -0.01(-3.03%)
Sep 07, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 03, 2010 0.3200 0.3300 0.3200 0.3300 60,000 +0.00(+0.00%)
Sep 02, 2010 0.2950 0.3300 0.2950 0.3300 75,500 +0.01(+3.13%)
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.