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 28, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 27, 2015 0.0950 0.1000 0.0950 0.1000 42,000 +0.01(+11.11%)
May 25, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 22, 2015 0.1000 0.1000 0.0950 0.0950 46,000 +0.00(+0.00%)
May 21, 2015 0.0950 0.0950 0.0950 0.0950 29,000 +0.01(+5.56%)
May 20, 2015 0.0950 0.0950 0.0900 0.0900 72,250 +0.00(+0.00%)
May 19, 2015 0.1000 0.1050 0.0850 0.0900 504,100 +0.00(+0.00%)
May 15, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 14, 2015 0.0950 0.0950 0.0850 0.0850 69,000 -0.00(-5.56%)
May 13, 2015 0.0900 0.0900 0.0900 0.0900 167,325 +0.00(+0.00%)
May 12, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
May 11, 2015 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-5.26%)
May 08, 2015 0.0950 0.0950 0.0900 0.0950 60,000 +0.01(+5.56%)
May 07, 2015 0.0850 0.0900 0.0850 0.0900 24,700 +0.00(+5.88%)
May 06, 2015 0.0900 0.0900 0.0850 0.0850 151,025 -0.00(-5.56%)
May 05, 2015 0.0900 0.0900 0.0900 0.0900 81,500 -0.01(-5.26%)
May 04, 2015 0.0900 0.0950 0.0900 0.0950 46,125 +0.01(+11.76%)
May 01, 2015 0.0900 0.0900 0.0850 0.0850 15,000 -0.00(-5.56%)
Apr 30, 2015 0.0850 0.0900 0.0850 0.0900 113,500 +0.00(+5.88%)
Apr 29, 2015 0.0850 0.0850 0.0800 0.0850 20,250 +0.00(+0.00%)
Apr 28, 2015 0.0950 0.0950 0.0850 0.0850 146,650 -0.00(-5.56%)
Apr 27, 2015 0.0900 0.1000 0.0850 0.0900 1,003,800 +0.00(+5.88%)
Apr 24, 2015 0.0850 0.0850 0.0800 0.0850 32,941 +0.00(+0.00%)
Apr 23, 2015 0.0800 0.0950 0.0800 0.0850 953,785 +0.01(+13.33%)
Apr 22, 2015 0.0750 0.0800 0.0750 0.0750 34,950 -0.01(-6.25%)
Apr 21, 2015 0.0800 0.0800 0.0800 0.0800 115,300 +0.00(+0.00%)
Apr 20, 2015 0.0750 0.0800 0.0750 0.0800 275,460 +0.00(+0.00%)
Apr 17, 2015 0.0750 0.0800 0.0750 0.0800 70,000 +0.01(+6.67%)
Apr 16, 2015 0.0750 0.0800 0.0750 0.0750 105,375 +0.00(+7.14%)
Apr 15, 2015 0.0750 0.0750 0.0700 0.0700 66,625 -0.00(-6.67%)
Apr 14, 2015 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-6.25%)
Apr 13, 2015 0.0700 0.0800 0.0700 0.0800 219,000 +0.01(+6.67%)
Apr 10, 2015 0.0750 0.0750 0.0750 0.0750 78,500 +0.00(+7.14%)
Apr 09, 2015 0.0700 0.0700 0.0700 0.0700 20,755 +0.00(+0.00%)
Apr 08, 2015 0.0750 0.0750 0.0700 0.0700 24,879 +0.00(+0.00%)
Apr 07, 2015 0.0750 0.0750 0.0700 0.0700 64,000 -0.00(-6.67%)
Apr 06, 2015 0.0700 0.0750 0.0700 0.0750 28,000 +0.00(+7.14%)
Apr 02, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 01, 2015 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Mar 31, 2015 0.0750 0.0750 0.0700 0.0750 24,668 +0.00(+0.00%)
Mar 30, 2015 0.0800 0.0800 0.0750 0.0750 63,250 -0.01(-6.25%)
Mar 27, 2015 0.0800 0.0800 0.0750 0.0800 69,500 +0.01(+6.67%)
Mar 26, 2015 0.0750 0.0850 0.0750 0.0750 961,100 +0.00(+7.14%)
Mar 25, 2015 0.0800 0.0800 0.0700 0.0700 173,525 -0.00(-6.67%)
Mar 24, 2015 0.0750 0.0750 0.0750 0.0750 39,750 +0.00(+0.00%)
Mar 23, 2015 0.0750 0.0750 0.0750 0.0750 292,355 -0.01(-6.25%)
Mar 20, 2015 0.0650 0.0850 0.0650 0.0800 371,000 +0.01(+14.29%)
Mar 19, 2015 0.0750 0.0750 0.0650 0.0700 594,605 -0.00(-6.67%)
Mar 18, 2015 0.0700 0.0900 0.0700 0.0750 1,317,550 +0.01(+15.38%)
Mar 17, 2015 0.0650 0.0700 0.0600 0.0650 140,800 +0.01(+8.33%)
Mar 16, 2015 0.0600 0.0650 0.0600 0.0600 151,500 -0.01(-7.69%)
Mar 13, 2015 0.0600 0.0650 0.0550 0.0650 328,400 +0.01(+8.33%)
Mar 12, 2015 0.0650 0.0650 0.0550 0.0600 591,350 -0.01(-14.29%)
Mar 11, 2015 0.0800 0.0800 0.0650 0.0700 1,271,899 +0.00(+0.00%)
Mar 10, 2015 0.0350 0.0850 0.0350 0.0700 5,312,132 +0.03(+75.00%)
Mar 09, 2015 0.0400 0.0400 0.0400 0.0400 85,900 +0.00(+14.29%)
Mar 06, 2015 0.0450 0.0450 0.0350 0.0350 190,481 -0.01(-22.22%)
Mar 05, 2015 0.0450 0.0500 0.0400 0.0450 28,801 +0.00(+0.00%)
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.