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 )

0.3150 +0.0050 (+1.61%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 27, 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 26, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 22, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 21, 2014 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
May 20, 2014 0.0950 0.0950 0.0850 0.0850 94,500 -0.01(-10.53%)
May 16, 2014 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
May 15, 2014 0.0950 0.1050 0.0950 0.1050 32,000 +0.01(+16.67%)
May 14, 2014 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 13, 2014 0.0900 0.0900 0.0900 0.0900 27,000 +0.00(+0.00%)
May 12, 2014 0.1000 0.1000 0.0850 0.0900 63,500 -0.01(-14.29%)
May 09, 2014 0.1000 0.1100 0.1000 0.1050 96,100 +0.00(+5.00%)
May 08, 2014 0.0900 0.1150 0.0900 0.1000 255,023 +0.01(+11.11%)
May 07, 2014 0.0850 0.0900 0.0800 0.0900 217,000 +0.01(+12.50%)
May 06, 2014 0.0800 0.0850 0.0800 0.0800 160,000 +0.00(+0.00%)
May 05, 2014 0.0800 0.0850 0.0800 0.0800 57,000 +0.00(+0.00%)
May 02, 2014 0.0800 0.0800 0.0800 0.0800 36,000 +0.01(+6.67%)
May 01, 2014 0.0800 0.0800 0.0750 0.0750 36,500 -0.01(-11.76%)
Apr 30, 2014 0.0800 0.0850 0.0800 0.0850 123,000 +0.01(+6.25%)
Apr 29, 2014 0.0800 0.0800 0.0800 0.0800 33,200 +0.00(+0.00%)
Apr 28, 2014 0.0750 0.0800 0.0750 0.0800 16,000 +0.01(+6.67%)
Apr 25, 2014 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Apr 24, 2014 0.0750 0.0750 0.0750 0.0750 269,000 +0.00(+0.00%)
Apr 23, 2014 0.0700 0.0750 0.0700 0.0750 4,802,600 +0.01(+15.38%)
Apr 22, 2014 0.0650 0.0700 0.0650 0.0650 104,990 -0.01(-7.14%)
Apr 21, 2014 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Apr 17, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 16, 2014 0.0700 0.0700 0.0650 0.0700 18,500 +0.00(+0.00%)
Apr 14, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 11, 2014 0.0750 0.0750 0.0700 0.0700 183,000 -0.00(-6.67%)
Apr 10, 2014 0.0750 0.0750 0.0750 0.0750 39,500 -0.01(-6.25%)
Apr 09, 2014 0.0800 0.0800 0.0800 0.0800 200,000 +0.00(+0.00%)
Apr 08, 2014 0.0750 0.0800 0.0750 0.0800 154,500 +0.01(+6.67%)
Apr 07, 2014 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Apr 03, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 02, 2014 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Apr 01, 2014 0.0750 0.0800 0.0750 0.0800 40,000 +0.00(+0.00%)
Mar 31, 2014 0.0850 0.0850 0.0800 0.0800 11,500 +0.01(+6.67%)
Mar 28, 2014 0.0850 0.0850 0.0750 0.0750 25,500 -0.01(-6.25%)
Mar 27, 2014 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-5.88%)
Mar 26, 2014 0.0800 0.0850 0.0800 0.0850 8,000 +0.01(+13.33%)
Mar 25, 2014 0.0800 0.0800 0.0750 0.0750 30,000 -0.01(-6.25%)
Mar 19, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 18, 2014 0.0850 0.0850 0.0850 0.0850 5,500 -0.01(-10.53%)
Mar 14, 2014 0.0950 0.0950 0.0950 0 +0.02(+35.71%)
Mar 13, 2014 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Mar 12, 2014 0.0750 0.0750 0.0700 0.0700 39,000 -0.00(-6.67%)
Mar 11, 2014 0.0750 0.0750 0.0750 0.0750 21,100 -0.01(-6.25%)
Mar 10, 2014 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 07, 2014 0.0800 0.0800 0.0800 0.0800 23,500 +0.00(+0.00%)
Mar 06, 2014 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Mar 05, 2014 0.0800 0.0800 0.0800 0.0800 215,000 +0.01(+6.67%)
Mar 04, 2014 0.0750 0.0750 0.0750 0.0750 2,500 +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.