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 )

0.3200 +0.0050 (+1.59%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 17, 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 29, 2009 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-9.09%)
May 28, 2009 0.1650 0.1650 0.1650 0.1650 40,000 -0.01(-2.94%)
May 27, 2009 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
May 26, 2009 0.1750 0.1750 0.1750 0.1750 10,500 +0.00(+0.00%)
May 25, 2009 0.1750 0.1750 0.1750 0.1750 10,500 +0.00(+0.00%)
May 22, 2009 0.1600 0.1750 0.1600 0.1750 17,550 -0.03(-12.50%)
May 21, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2009 0.1600 0.2000 0.1600 0.2000 96,833 +0.00(+0.00%)
May 19, 2009 0.1600 0.2000 0.1600 0.2000 96,833 +0.04(+25.00%)
May 15, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
May 14, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 13, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
May 12, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 11, 2009 0.1600 0.1650 0.1500 0.1600 69,800 -0.01(-8.57%)
May 08, 2009 0.1650 0.1900 0.1600 0.1750 53,666 -0.02(-10.26%)
May 07, 2009 0.1950 0.1950 0.1950 0.1950 500 -0.01(-2.50%)
May 06, 2009 0.2100 0.2100 0.2000 0.2000 15,750 -0.00(-2.44%)
May 05, 2009 0.2100 0.2100 0.2050 0.2050 14,500 -0.03(-10.87%)
May 04, 2009 0.2600 0.2650 0.2300 0.2300 66,000 -0.04(-13.21%)
May 01, 2009 0.2400 0.2650 0.2400 0.2650 61,500 +0.03(+12.77%)
Apr 30, 2009 0.2000 0.2350 0.2000 0.2350 95,000 +0.07(+42.42%)
Apr 29, 2009 0.1850 0.1850 0.1650 0.1650 118,500 -0.02(-10.81%)
Apr 28, 2009 0.1750 0.2050 0.1750 0.1850 166,000 +0.01(+8.82%)
Apr 27, 2009 0.1400 0.2000 0.1400 0.1700 383,000 +0.03(+21.43%)
Apr 24, 2009 0.1300 0.1400 0.1300 0.1400 20,000 +0.02(+16.67%)
Apr 22, 2009 0.1250 0.1250 0.1200 0.1200 49,000 +0.00(+4.35%)
Apr 20, 2009 0.1150 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Apr 17, 2009 0.1150 0.1250 0.1150 0.1250 88,000 +0.01(+8.70%)
Apr 16, 2009 0.1100 0.1150 0.1100 0.1150 25,000 +0.01(+4.55%)
Apr 15, 2009 0.1100 0.1100 0.1100 0.1100 38,000 -0.01(-4.35%)
Apr 14, 2009 0.1150 0.1150 0.1100 0.1150 125,000 +0.00(+0.00%)
Apr 09, 2009 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Apr 08, 2009 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Apr 06, 2009 0.1400 0.1550 0.1200 0.1300 593,000 -0.02(-16.13%)
Apr 03, 2009 0.1350 0.1550 0.1350 0.1550 36,850 +0.01(+10.71%)
Apr 02, 2009 0.1100 0.1500 0.1100 0.1400 305,500 +0.03(+27.27%)
Apr 01, 2009 0.0950 0.1100 0.0950 0.1100 250,000 +0.02(+22.22%)
Mar 31, 2009 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Mar 30, 2009 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Mar 25, 2009 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 24, 2009 0.0950 0.0950 0.0850 0.0850 10,500 -0.01(-10.53%)
Mar 23, 2009 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Mar 20, 2009 0.0950 0.0950 0.0950 0.0950 12,500 +0.00(+0.00%)
Mar 18, 2009 0.0950 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 17, 2009 0.1000 0.1000 0.0900 0.0900 71,500 -0.01(-10.00%)
Mar 16, 2009 0.1000 0.1100 0.1000 0.1000 74,000 +0.00(+0.00%)
Mar 13, 2009 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
Mar 12, 2009 0.0850 0.1050 0.0850 0.1050 38,000 +0.02(+31.25%)
Mar 11, 2009 0.0900 0.0900 0.0800 0.0800 83,500 -0.02(-20.00%)
Mar 10, 2009 0.0850 0.1000 0.0850 0.1000 35,000 +0.00(+0.00%)
Mar 09, 2009 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 06, 2009 0.0850 0.1000 0.0800 0.1000 45,000 +0.01(+17.65%)
Mar 05, 2009 0.1100 0.1100 0.0850 0.0850 15,616 -0.01(-15.00%)
Mar 04, 2009 0.1150 0.1150 0.1000 0.1000 45,000 -0.01(-9.09%)
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.