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, 2012 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 30, 2012 0.1400 0.1400 0.1400 0.1400 750 +0.01(+3.70%)
May 29, 2012 0.1350 0.1350 0.1350 0.1350 3,700 +0.01(+3.85%)
May 28, 2012 0.1350 0.1350 0.1300 0.1300 23,000 -0.02(-13.33%)
May 25, 2012 0.1400 0.1500 0.1400 0.1500 20,500 +0.02(+15.38%)
May 24, 2012 0.1400 0.1400 0.1300 0.1300 12,000 -0.02(-13.33%)
May 23, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 22, 2012 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
May 18, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 17, 2012 0.1500 0.1500 0.1500 0.1500 5,500 +0.01(+7.14%)
May 16, 2012 0.1400 0.1400 0.1400 0.1400 1,250 -0.01(-6.67%)
May 15, 2012 0.1400 0.1500 0.1400 0.1500 7,000 +0.00(+0.00%)
May 14, 2012 0.1500 0.1500 0.1400 0.1500 28,000 +0.01(+3.45%)
May 11, 2012 0.1550 0.1550 0.1450 0.1450 443,750 -0.01(-6.45%)
May 10, 2012 0.1500 0.1600 0.1500 0.1550 340,685 +0.01(+10.71%)
May 09, 2012 0.1300 0.1500 0.1300 0.1400 15,125 -0.01(-6.67%)
May 08, 2012 0.1500 0.1500 0.1450 0.1500 51,300 +0.00(+0.00%)
May 07, 2012 0.1600 0.1600 0.1500 0.1500 183,400 -0.01(-6.25%)
May 04, 2012 0.1600 0.1600 0.1600 0.1600 17,000 -0.01(-5.88%)
May 03, 2012 0.1650 0.1750 0.1650 0.1700 50,500 +0.00(+0.00%)
May 02, 2012 0.1650 0.1700 0.1650 0.1700 30,500 +0.01(+3.03%)
May 01, 2012 0.1650 0.1650 0.1650 0.1650 8,500 -0.01(-5.71%)
Apr 30, 2012 0.1700 0.1750 0.1700 0.1750 221,000 -0.01(-2.78%)
Apr 27, 2012 0.1700 0.1800 0.1700 0.1800 180,000 +0.01(+9.09%)
Apr 26, 2012 0.1650 0.1650 0.1650 0.1650 8,500 +0.01(+3.13%)
Apr 25, 2012 0.1700 0.1700 0.1600 0.1600 21,000 +0.00(+0.00%)
Apr 24, 2012 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-8.57%)
Apr 23, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 20, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 19, 2012 0.1750 0.1750 0.1750 0.1750 7,000 -0.01(-5.41%)
Apr 18, 2012 0.1750 0.1900 0.1700 0.1850 70,000 -0.01(-2.63%)
Apr 17, 2012 0.1700 0.1900 0.1700 0.1900 23,000 +0.02(+11.76%)
Apr 16, 2012 0.1950 0.1950 0.1700 0.1700 24,500 -0.02(-10.53%)
Apr 13, 2012 0.1900 0.1900 0.1900 0.1900 3,500 +0.02(+8.57%)
Apr 12, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 11, 2012 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Apr 10, 2012 0.1800 0.1800 0.1750 0.1750 73,000 -0.01(-5.41%)
Apr 09, 2012 0.2000 0.2000 0.1850 0.1850 15,000 +0.00(+0.00%)
Apr 05, 2012 0.1850 0.1850 0.1850 0.1850 2,300 +0.00(+0.00%)
Apr 04, 2012 0.1900 0.1900 0.1850 0.1850 17,500 -0.01(-2.63%)
Apr 03, 2012 0.2000 0.2000 0.1900 0.1900 134,250 -0.02(-9.52%)
Apr 02, 2012 0.1900 0.2100 0.1900 0.2100 329 +0.01(+2.44%)
Mar 30, 2012 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 29, 2012 0.2150 0.2150 0.2000 0.2050 25,500 -0.02(-6.82%)
Mar 28, 2012 0.2400 0.2400 0.2200 0.2200 11,252 +0.02(+7.32%)
Mar 27, 2012 0.2050 0.2050 0.2050 0.2050 100 +0.00(+0.00%)
Mar 26, 2012 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 23, 2012 0.2050 0.2200 0.2050 0.2050 98,000 -0.01(-2.38%)
Mar 22, 2012 0.2300 0.2450 0.2100 0.2100 149,750 -0.06(-22.22%)
Mar 21, 2012 0.2000 0.2700 0.2000 0.2700 71,800 +0.04(+17.39%)
Mar 20, 2012 0.2150 0.2300 0.2000 0.2300 73,000 +0.01(+2.22%)
Mar 19, 2012 0.2250 0.2250 0.2250 0.2250 10,020 -0.01(-2.17%)
Mar 16, 2012 0.2400 0.2400 0.2300 0.2300 48,618 -0.00(-2.13%)
Mar 15, 2012 0.2450 0.2450 0.2350 0.2350 4,800 -0.01(-4.08%)
Mar 14, 2012 0.2500 0.2650 0.2450 0.2450 137,750 +0.01(+6.52%)
Mar 13, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 12, 2012 0.2450 0.2450 0.2300 0.2300 8,200 -0.01(-4.17%)
Mar 09, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 08, 2012 0.2550 0.2550 0.2400 0.2400 25,000 -0.02(-7.69%)
Mar 07, 2012 0.2500 0.2600 0.2500 0.2600 35,250 +0.01(+4.00%)
Mar 06, 2012 0.2500 0.2500 0.2400 0.2500 55,000 -0.01(-1.96%)
Mar 05, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Mar 02, 2012 0.2600 0.2600 0.2550 0.2550 12,000 -0.01(-1.92%)
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.