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 (%)
Jul 30, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 29, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 28, 2010 0.3200 0.3300 0.3200 0.3300 43,000 +0.01(+3.13%)
Jul 27, 2010 0.3200 0.3200 0.3200 0.3200 12,000 +0.01(+3.23%)
Jul 26, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 23, 2010 0.3000 0.3450 0.3000 0.3100 61,125 +0.00(+0.00%)
Jul 22, 2010 0.3100 0.3100 0.3100 0.3100 1,000 -0.03(-8.82%)
Jul 21, 2010 0.3100 0.3400 0.3100 0.3400 13,800 +0.01(+3.03%)
Jul 20, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 19, 2010 0.3150 0.3400 0.3100 0.3300 28,250 -0.02(-5.71%)
Jul 16, 2010 0.3500 0.3500 0.3500 0.3500 10,000 +0.02(+7.69%)
Jul 15, 2010 0.3350 0.3350 0.3250 0.3250 41,548 -0.01(-2.99%)
Jul 14, 2010 0.3550 0.3550 0.3350 0.3350 19,500 +0.00(+0.00%)
Jul 13, 2010 0.3300 0.3500 0.3200 0.3350 116,000 +0.01(+1.52%)
Jul 12, 2010 0.3600 0.3600 0.3250 0.3300 43,500 -0.02(-5.71%)
Jul 09, 2010 0.3600 0.3600 0.3500 0.3500 5,000 +0.00(+0.00%)
Jul 08, 2010 0.3400 0.3550 0.3400 0.3500 50,000 +0.01(+2.94%)
Jul 07, 2010 0.3700 0.3850 0.3300 0.3400 120,000 -0.03(-8.11%)
Jul 06, 2010 0.3400 0.3900 0.3400 0.3700 302,650 +0.04(+12.12%)
Jul 02, 2010 0.3500 0.3500 0.2900 0.3300 146,400 -0.01(-1.49%)
Jun 30, 2010 0.3500 0.3900 0.3350 0.3350 78,230 -0.02(-6.94%)
Jun 29, 2010 0.3750 0.3750 0.3600 0.3600 37,700 -0.04(-10.00%)
Jun 25, 2010 0.4100 0.4100 0.4000 0.4000 9,600 +0.01(+2.56%)
Jun 24, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 23, 2010 0.4000 0.4150 0.3900 0.3900 22,000 -0.03(-7.14%)
Jun 22, 2010 0.4200 0.4200 0.4200 0.4200 11,000 +0.00(+0.00%)
Jun 21, 2010 0.4000 0.4200 0.3800 0.4200 91,500 +0.02(+5.00%)
Jun 18, 2010 0.4000 0.4000 0.3900 0.4000 26,190 +0.00(+0.00%)
Jun 17, 2010 0.3700 0.4000 0.3700 0.4000 25,000 +0.03(+8.11%)
Jun 16, 2010 0.3900 0.4000 0.3700 0.3700 36,500 -0.02(-5.13%)
Jun 15, 2010 0.3950 0.4000 0.3900 0.3900 69,000 +0.01(+2.63%)
Jun 14, 2010 0.3900 0.3900 0.3650 0.3800 30,600 +0.01(+2.70%)
Jun 11, 2010 0.3700 0.3800 0.3700 0.3700 28,050 -0.01(-2.63%)
Jun 10, 2010 0.3800 0.3800 0.3800 0.3800 20,000 +0.01(+2.70%)
Jun 09, 2010 0.3800 0.3800 0.3700 0.3700 70,000 -0.03(-7.50%)
Jun 08, 2010 0.4000 0.4150 0.3850 0.4000 158,500 +0.01(+2.56%)
Jun 07, 2010 0.4000 0.4300 0.3900 0.3900 128,200 -0.01(-2.50%)
Jun 04, 2010 0.4000 0.4400 0.4000 0.4000 77,500 -0.02(-4.76%)
Jun 03, 2010 0.4400 0.4400 0.4200 0.4200 27,000 -0.03(-5.62%)
Jun 02, 2010 0.4400 0.4500 0.4400 0.4450 62,875 +0.03(+5.95%)
Jun 01, 2010 0.4500 0.4500 0.3500 0.4200 158,000 -0.01(-2.33%)
May 31, 2010 0.4400 0.4500 0.4150 0.4300 142,000 -0.01(-2.27%)
May 28, 2010 0.3500 0.4400 0.3500 0.4400 290,050 +0.09(+25.71%)
May 27, 2010 0.3600 0.3850 0.3450 0.3500 68,000 +0.01(+2.94%)
May 26, 2010 0.3200 0.3700 0.3200 0.3400 102,100 +0.05(+17.24%)
May 25, 2010 0.3200 0.3200 0.2900 0.2900 46,500 -0.04(-12.12%)
May 21, 2010 0.3250 0.3400 0.3250 0.3300 56,500 -0.01(-2.94%)
May 20, 2010 0.3550 0.3550 0.3400 0.3400 17,620 -0.04(-10.53%)
May 19, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 18, 2010 0.3500 0.3800 0.3500 0.3800 45,000 +0.04(+10.14%)
May 17, 2010 0.3400 0.3600 0.3400 0.3450 17,600 -0.06(-13.75%)
May 14, 2010 0.3600 0.4000 0.3500 0.4000 10,000 +0.05(+14.29%)
May 13, 2010 0.3200 0.3500 0.3200 0.3500 139,810 +0.03(+9.37%)
May 12, 2010 0.3350 0.3400 0.3100 0.3200 121,400 -0.02(-5.88%)
May 11, 2010 0.3350 0.3400 0.3350 0.3400 45,000 +0.00(+0.00%)
May 10, 2010 0.3450 0.3400 0.3100 0.3400 194,200 -0.01(-2.86%)
May 07, 2010 0.3350 0.3500 0.3350 0.3500 83,300 +0.01(+1.45%)
May 06, 2010 0.3500 0.3500 0.3000 0.3450 77,590 -0.04(-9.21%)
May 05, 2010 0.3650 0.3800 0.3500 0.3800 75,500 -0.01(-1.30%)
May 04, 2010 0.3700 0.3850 0.3550 0.3850 34,000 -0.02(-3.75%)
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.