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 31, 2017 0.1350 0.1400 0.1350 0.1400 567,160 +0.00(+0.00%)
May 30, 2017 0.1400 0.1450 0.1350 0.1400 1,573,700 +0.00(+0.00%)
May 29, 2017 0.1400 0.1400 0.1350 0.1400 214,000 +0.01(+3.70%)
May 26, 2017 0.1400 0.1400 0.1350 0.1350 132,166 +0.00(+0.00%)
May 25, 2017 0.1400 0.1400 0.1350 0.1350 356,000 -0.01(-3.57%)
May 24, 2017 0.1400 0.1450 0.1400 0.1400 1,716,790 -0.00(-3.45%)
May 23, 2017 0.1400 0.1450 0.1400 0.1450 314,480 +0.00(+3.57%)
May 19, 2017 0.1400 0.1450 0.1300 0.1400 433,807 +0.00(+0.00%)
May 18, 2017 0.1400 0.1400 0.1300 0.1400 1,635,200 +0.00(+0.00%)
May 17, 2017 0.1350 0.1450 0.1250 0.1400 3,862,692 +0.01(+7.69%)
May 16, 2017 0.1300 0.1400 0.1300 0.1300 277,350 +0.00(+0.00%)
May 15, 2017 0.1400 0.1450 0.1300 0.1300 690,191 -0.01(-7.14%)
May 12, 2017 0.1400 0.1450 0.1400 0.1400 509,810 +0.00(+0.00%)
May 11, 2017 0.1300 0.1400 0.1300 0.1400 813,100 +0.01(+7.69%)
May 10, 2017 0.1150 0.1350 0.1150 0.1300 646,036 +0.02(+18.18%)
May 09, 2017 0.1150 0.1150 0.1100 0.1100 137,320 +0.00(+0.00%)
May 08, 2017 0.1100 0.1150 0.1100 0.1100 147,625 +0.00(+0.00%)
May 05, 2017 0.1150 0.1150 0.1100 0.1100 285,500 -0.01(-4.35%)
May 04, 2017 0.1150 0.1150 0.1150 0.1150 45,756 +0.00(+0.00%)
May 03, 2017 0.1100 0.1200 0.1100 0.1150 148,280 -0.00(-4.17%)
May 02, 2017 0.1200 0.1200 0.1150 0.1200 208,850 +0.00(+0.00%)
May 01, 2017 0.1200 0.1200 0.1200 0.1200 48,096 +0.00(+0.00%)
Apr 28, 2017 0.1200 0.1250 0.1200 0.1200 213,463 -0.01(-4.00%)
Apr 27, 2017 0.1100 0.1250 0.1100 0.1250 1,025,500 +0.01(+8.70%)
Apr 26, 2017 0.1150 0.1150 0.1100 0.1150 140,770 -0.00(-4.17%)
Apr 25, 2017 0.1250 0.1250 0.1150 0.1200 193,500 -0.01(-4.00%)
Apr 24, 2017 0.1250 0.1300 0.1250 0.1250 123,150 +0.01(+4.17%)
Apr 21, 2017 0.1350 0.1350 0.1200 0.1200 280,000 -0.01(-4.00%)
Apr 20, 2017 0.1250 0.1350 0.1250 0.1250 321,807 +0.00(+0.00%)
Apr 19, 2017 0.1200 0.1300 0.1200 0.1250 424,350 +0.01(+4.17%)
Apr 18, 2017 0.1200 0.1250 0.1150 0.1200 80,900 +0.00(+0.00%)
Apr 17, 2017 0.1200 0.1200 0.1150 0.1200 303,000 +0.00(+0.00%)
Apr 13, 2017 0.1150 0.1300 0.1150 0.1200 1,242,750 +0.01(+9.09%)
Apr 12, 2017 0.1200 0.1200 0.1100 0.1100 337,500 -0.01(-4.35%)
Apr 11, 2017 0.1200 0.1200 0.1100 0.1150 275,337 -0.00(-4.17%)
Apr 10, 2017 0.1200 0.1200 0.1150 0.1200 111,200 -0.01(-4.00%)
Apr 07, 2017 0.1250 0.1250 0.1200 0.1250 478,071 +0.00(+0.00%)
Apr 06, 2017 0.1200 0.1350 0.1200 0.1250 2,284,595 +0.01(+8.70%)
Apr 05, 2017 0.1300 0.1300 0.1100 0.1150 846,790 -0.02(-14.81%)
Apr 04, 2017 0.1350 0.1400 0.1200 0.1350 971,145 -0.01(-3.57%)
Apr 03, 2017 0.1450 0.1450 0.1350 0.1400 867,100 -0.01(-6.67%)
Mar 31, 2017 0.1400 0.1500 0.1400 0.1500 190,530 +0.01(+7.14%)
Mar 30, 2017 0.1400 0.1500 0.1350 0.1400 1,065,510 -0.00(-3.45%)
Mar 29, 2017 0.1400 0.1450 0.1400 0.1450 56,400 +0.00(+3.57%)
Mar 28, 2017 0.1500 0.1500 0.1400 0.1400 720,534 -0.01(-6.67%)
Mar 27, 2017 0.1400 0.1500 0.1400 0.1500 723,865 +0.01(+7.14%)
Mar 24, 2017 0.1400 0.1500 0.1400 0.1400 382,500 -0.01(-6.67%)
Mar 23, 2017 0.1450 0.1500 0.1400 0.1500 81,930 +0.01(+3.45%)
Mar 22, 2017 0.1550 0.1550 0.1400 0.1450 684,000 -0.01(-3.33%)
Mar 21, 2017 0.1550 0.1550 0.1450 0.1500 693,675 -0.01(-6.25%)
Mar 20, 2017 0.1700 0.1700 0.1550 0.1600 570,550 -0.01(-5.88%)
Mar 17, 2017 0.1650 0.1700 0.1600 0.1700 216,700 +0.01(+6.25%)
Mar 16, 2017 0.1600 0.1650 0.1550 0.1600 436,236 -0.01(-3.03%)
Mar 15, 2017 0.1600 0.1650 0.1550 0.1650 511,656 -0.01(-2.94%)
Mar 14, 2017 0.1700 0.1700 0.1650 0.1700 164,000 +0.00(+0.00%)
Mar 13, 2017 0.1650 0.1700 0.1600 0.1700 305,613 -0.00(-2.86%)
Mar 10, 2017 0.1650 0.1750 0.1600 0.1750 382,229 +0.00(+2.94%)
Mar 09, 2017 0.1750 0.1800 0.1650 0.1700 553,875 -0.01(-5.56%)
Mar 08, 2017 0.1700 0.1800 0.1650 0.1800 410,083 +0.01(+5.88%)
Mar 07, 2017 0.1750 0.1750 0.1700 0.1700 670,548 -0.00(-2.86%)
Mar 06, 2017 0.1750 0.1750 0.1650 0.1750 261,040 +0.00(+2.94%)
Mar 03, 2017 0.1650 0.1750 0.1600 0.1700 735,700 +0.01(+3.03%)
Mar 02, 2017 0.1700 0.1700 0.1600 0.1650 415,282 +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.