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: 3:11 PM EDT, May 24, 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, 2018 0.0900 0.0950 0.0850 0.0850 377,400 -0.00(-5.56%)
May 30, 2018 0.0800 0.0900 0.0750 0.0900 719,454 +0.01(+20.00%)
May 29, 2018 0.0750 0.0750 0.0750 0.0750 994,500 +0.00(+0.00%)
May 28, 2018 0.0750 0.0750 0.0700 0.0750 158,000 +0.00(+0.00%)
May 25, 2018 0.0700 0.0750 0.0700 0.0750 646,000 +0.00(+7.14%)
May 24, 2018 0.0700 0.0700 0.0700 0.0700 369,465 -0.00(-6.67%)
May 23, 2018 0.0700 0.0750 0.0700 0.0750 91,000 +0.00(+0.00%)
May 22, 2018 0.0750 0.0800 0.0700 0.0750 1,707,600 +0.00(+0.00%)
May 18, 2018 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
May 17, 2018 0.0650 0.0650 0.0550 0.0550 14,505 -0.01(-15.38%)
May 16, 2018 0.0700 0.0700 0.0600 0.0650 1,390,050 -0.01(-7.14%)
May 15, 2018 0.0700 0.0700 0.0700 0.0700 33,000 +0.01(+7.69%)
May 14, 2018 0.0650 0.0650 0.0650 0.0650 104,620 -0.01(-7.14%)
May 11, 2018 0.0650 0.0700 0.0650 0.0700 99,500 +0.00(+0.00%)
May 10, 2018 0.0700 0.0700 0.0700 0.0700 90,000 +0.00(+0.00%)
May 09, 2018 0.0650 0.0700 0.0650 0.0700 245,500 +0.00(+0.00%)
May 08, 2018 0.0650 0.0700 0.0650 0.0700 379,000 +0.01(+7.69%)
May 07, 2018 0.0650 0.0650 0.0650 0.0650 25,750 +0.00(+0.00%)
May 04, 2018 0.0700 0.0700 0.0650 0.0650 46,800 -0.01(-7.14%)
May 03, 2018 0.0700 0.0700 0.0700 0.0700 32,000 +0.01(+7.69%)
May 02, 2018 0.0700 0.0700 0.0650 0.0650 59,500 -0.01(-7.14%)
May 01, 2018 0.0700 0.0700 0.0700 0.0700 54,000 +0.00(+0.00%)
Apr 30, 2018 0.0650 0.0700 0.0650 0.0700 6,000 +0.00(+0.00%)
Apr 27, 2018 0.0700 0.0700 0.0700 0.0700 289,800 +0.00(+0.00%)
Apr 26, 2018 0.0700 0.0700 0.0700 0.0700 51,500 -0.00(-6.67%)
Apr 25, 2018 0.0700 0.0750 0.0700 0.0750 29,000 +0.00(+0.00%)
Apr 24, 2018 0.0750 0.0750 0.0750 0.0750 27,700 +0.00(+0.00%)
Apr 23, 2018 0.0700 0.0750 0.0700 0.0750 580,535 +0.00(+7.14%)
Apr 20, 2018 0.0700 0.0700 0.0700 0.0700 10,500 +0.00(+0.00%)
Apr 19, 2018 0.0750 0.0750 0.0700 0.0700 32,000 +0.00(+0.00%)
Apr 18, 2018 0.0700 0.0700 0.0650 0.0700 177,142 +0.00(+0.00%)
Apr 17, 2018 0.0700 0.0700 0.0700 0.0700 293,012 +0.00(+0.00%)
Apr 16, 2018 0.0700 0.0700 0.0700 0.0700 345,500 +0.00(+0.00%)
Apr 13, 2018 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Apr 12, 2018 0.0700 0.0750 0.0700 0.0700 270,000 +0.00(+0.00%)
Apr 11, 2018 0.0750 0.0750 0.0700 0.0700 114,600 -0.00(-6.67%)
Apr 10, 2018 0.0700 0.0750 0.0650 0.0750 443,750 +0.00(+0.00%)
Apr 09, 2018 0.0700 0.0750 0.0700 0.0750 514,496 +0.00(+7.14%)
Apr 06, 2018 0.0750 0.0750 0.0700 0.0700 79,000 -0.01(-12.50%)
Apr 05, 2018 0.0750 0.0800 0.0750 0.0800 183,000 +0.01(+14.29%)
Apr 04, 2018 0.0700 0.0700 0.0650 0.0700 69,500 +0.00(+0.00%)
Apr 03, 2018 0.0700 0.0700 0.0650 0.0700 397,750 +0.00(+0.00%)
Apr 02, 2018 0.0700 0.0700 0.0650 0.0700 294,250 +0.00(+0.00%)
Mar 29, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 28, 2018 0.0750 0.0750 0.0700 0.0700 752,080 -0.00(-6.67%)
Mar 27, 2018 0.0750 0.0800 0.0700 0.0750 1,091,125 +0.00(+0.00%)
Mar 26, 2018 0.0750 0.0800 0.0700 0.0750 269,000 -0.01(-6.25%)
Mar 22, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 21, 2018 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Mar 20, 2018 0.0800 0.0800 0.0800 0.0800 203,170 -0.01(-5.88%)
Mar 19, 2018 0.0850 0.0850 0.0850 0.0850 86,000 +0.00(+0.00%)
Mar 16, 2018 0.0850 0.0850 0.0800 0.0850 179,600 +0.00(+0.00%)
Mar 15, 2018 0.0800 0.0850 0.0800 0.0850 9,000 +0.00(+0.00%)
Mar 14, 2018 0.0800 0.0900 0.0800 0.0850 361,750 +0.00(+0.00%)
Mar 13, 2018 0.0850 0.0850 0.0850 0.0850 265,619 -0.00(-5.56%)
Mar 12, 2018 0.0850 0.0900 0.0850 0.0900 299,083 +0.00(+0.00%)
Mar 09, 2018 0.0850 0.0900 0.0850 0.0900 104,550 +0.00(+0.00%)
Mar 08, 2018 0.0900 0.0900 0.0850 0.0900 351,217 +0.00(+0.00%)
Mar 07, 2018 0.0900 0.1050 0.0900 0.0900 1,123,738 +0.00(+0.00%)
Mar 06, 2018 0.0950 0.0950 0.0900 0.0900 94,250 -0.01(-5.26%)
Mar 05, 2018 0.0900 0.0950 0.0850 0.0950 94,008 +0.01(+5.56%)
Mar 02, 2018 0.0950 0.0950 0.0900 0.0900 418,500 +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.