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 (%)
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%)
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.