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 (%)
Feb 28, 2017 0.1850 0.1900 0.1700 0.1700 966,524 -0.01(-8.11%)
Feb 27, 2017 0.1700 0.1850 0.1700 0.1850 899,388 +0.01(+5.71%)
Feb 24, 2017 0.1700 0.1800 0.1700 0.1750 734,795 +0.00(+2.94%)
Feb 23, 2017 0.1650 0.1700 0.1650 0.1700 598,500 +0.01(+3.03%)
Feb 22, 2017 0.1600 0.1650 0.1550 0.1650 1,614,780 +0.02(+13.79%)
Feb 21, 2017 0.1500 0.1550 0.1400 0.1450 850,223 +0.00(+0.00%)
Feb 17, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 16, 2017 0.1500 0.1500 0.1350 0.1400 1,046,750 -0.00(-3.45%)
Feb 15, 2017 0.1600 0.1600 0.1450 0.1450 1,070,334 -0.01(-6.45%)
Feb 14, 2017 0.1550 0.1700 0.1500 0.1550 1,527,816 -0.01(-3.13%)
Feb 13, 2017 0.1600 0.1600 0.1500 0.1600 297,524 +0.01(+3.23%)
Feb 10, 2017 0.1550 0.1600 0.1500 0.1550 422,128 +0.01(+3.33%)
Feb 09, 2017 0.1550 0.1550 0.1500 0.1500 410,523 +0.00(+0.00%)
Feb 08, 2017 0.1500 0.1550 0.1500 0.1500 636,264 +0.00(+0.00%)
Feb 07, 2017 0.1600 0.1650 0.1500 0.1500 652,500 -0.01(-3.23%)
Feb 06, 2017 0.1750 0.1800 0.1400 0.1550 2,126,578 -0.02(-11.43%)
Feb 03, 2017 0.1600 0.1800 0.1550 0.1750 1,432,240 +0.00(+2.94%)
Feb 02, 2017 0.1750 0.1750 0.1600 0.1700 806,270 -0.00(-2.86%)
Feb 01, 2017 0.1750 0.1750 0.1650 0.1750 354,075 -0.01(-2.78%)
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%)
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.