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 +0.0050 (+1.64%)
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, 2006 0.2100 0.2250 0.1950 0.2250 185,000 +0.02(+9.76%)
May 30, 2006 0.2150 0.2150 0.2050 0.2050 71,250 -0.01(-4.65%)
May 26, 2006 0.2150 0.2150 0.2150 0.2150 15,000 +0.01(+4.88%)
May 25, 2006 0.2150 0.2150 0.2050 0.2050 58,250 -0.01(-4.65%)
May 24, 2006 0.2100 0.2150 0.2050 0.2150 141,000 +0.00(+0.00%)
May 23, 2006 0.2050 0.2150 0.2000 0.2150 162,985 +0.01(+7.50%)
May 22, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 19, 2006 0.2000 0.2000 0.2000 0.2000 20,000 -0.01(-4.76%)
May 18, 2006 0.1950 0.2100 0.1950 0.2100 53,400 +0.02(+13.51%)
May 17, 2006 0.1800 0.1900 0.1800 0.1850 27,000 +0.02(+15.62%)
May 16, 2006 0.1900 0.1950 0.1600 0.1600 44,500 -0.04(-17.95%)
May 15, 2006 0.2050 0.2050 0.1950 0.1950 106,500 -0.01(-7.14%)
May 12, 2006 0.2250 0.2250 0.2100 0.2100 33,500 -0.02(-6.67%)
May 11, 2006 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
May 10, 2006 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
May 09, 2006 0.2350 0.2350 0.2250 0.2250 31,000 -0.01(-2.17%)
May 08, 2006 0.2000 0.2300 0.2000 0.2300 131,750 +0.03(+12.20%)
May 05, 2006 0.2150 0.2150 0.1950 0.2050 180,000 +0.00(+0.00%)
May 04, 2006 0.2050 0.2050 0.2050 0.2050 30,000 +0.00(+0.00%)
May 03, 2006 0.2150 0.2150 0.2050 0.2050 46,000 -0.01(-4.65%)
May 02, 2006 0.2150 0.2150 0.2150 0.2150 57,000 +0.01(+2.38%)
May 01, 2006 0.2200 0.2250 0.2100 0.2100 106,000 +0.00(+0.00%)
Apr 28, 2006 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 27, 2006 0.2200 0.2250 0.2100 0.2100 254,000 -0.01(-4.55%)
Apr 26, 2006 0.2050 0.2200 0.2050 0.2200 12,000 +0.00(+0.00%)
Apr 25, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 24, 2006 0.2100 0.2200 0.2050 0.2200 146,000 +0.00(+0.00%)
Apr 21, 2006 0.2150 0.2200 0.2150 0.2200 10,000 +0.00(+0.00%)
Apr 20, 2006 0.2200 0.2200 0.2050 0.2200 36,125 -0.01(-4.35%)
Apr 19, 2006 0.2300 0.2300 0.2200 0.2300 70,000 -0.01(-4.17%)
Apr 18, 2006 0.2250 0.2400 0.2250 0.2400 22,500 +0.00(+0.00%)
Apr 17, 2006 0.2300 0.2400 0.2300 0.2400 50,169 +0.02(+9.09%)
Apr 13, 2006 0.2200 0.2200 0.2200 0.2200 70,000 -0.01(-4.35%)
Apr 12, 2006 0.2150 0.2300 0.2150 0.2300 115,000 +0.03(+12.20%)
Apr 11, 2006 0.2050 0.2050 0.2050 0.2050 2,500 +0.00(+0.00%)
Apr 10, 2006 0.2200 0.2250 0.2050 0.2050 133,000 -0.02(-6.82%)
Apr 07, 2006 0.2200 0.2200 0.2100 0.2200 50,312 +0.01(+4.76%)
Apr 06, 2006 0.2150 0.2150 0.2100 0.2100 35,700 -0.01(-4.55%)
Apr 05, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 04, 2006 0.2100 0.2200 0.1800 0.2200 103,499 +0.02(+7.32%)
Apr 03, 2006 0.2200 0.2200 0.2050 0.2050 28,500 -0.01(-2.38%)
Mar 31, 2006 0.2150 0.2150 0.2100 0.2100 33,000 +0.00(+0.00%)
Mar 30, 2006 0.2100 0.2150 0.2100 0.2100 43,000 -0.01(-4.55%)
Mar 29, 2006 0.2100 0.2200 0.2000 0.2200 100,000 +0.01(+2.33%)
Mar 28, 2006 0.2300 0.2300 0.2150 0.2150 34,000 -0.01(-2.27%)
Mar 27, 2006 0.2000 0.2250 0.2000 0.2200 205,000 -0.01(-4.35%)
Mar 24, 2006 0.2300 0.2300 0.2000 0.2300 186,200 -0.02(-8.00%)
Mar 21, 2006 0.2400 0.2500 0.2250 0.2500 163,921 +0.02(+8.70%)
Mar 20, 2006 0.2500 0.2500 0.2300 0.2300 137,500 -0.02(-8.00%)
Mar 17, 2006 0.2450 0.2500 0.2450 0.2500 28,000 +0.01(+4.17%)
Mar 16, 2006 0.2600 0.2600 0.2400 0.2400 35,000 +0.00(+0.00%)
Mar 15, 2006 0.2400 0.2500 0.2400 0.2400 94,000 +0.01(+2.13%)
Mar 14, 2006 0.2350 0.2350 0.2350 0.2350 1,625 -0.01(-4.08%)
Mar 13, 2006 0.2350 0.2450 0.2350 0.2450 25,000 +0.01(+6.52%)
Mar 10, 2006 0.2400 0.2400 0.2250 0.2300 45,500 +0.00(+0.00%)
Mar 09, 2006 0.2350 0.2350 0.2300 0.2300 50,000 -0.01(-6.12%)
Mar 08, 2006 0.2500 0.2500 0.2450 0.2450 82,000 -0.01(-2.00%)
Mar 07, 2006 0.2500 0.2550 0.2450 0.2500 43,500 +0.00(+0.00%)
Mar 06, 2006 0.2500 0.2500 0.2500 0.2500 51,000 +0.01(+4.17%)
Mar 03, 2006 0.2500 0.2500 0.2400 0.2400 37,000 +0.00(+0.00%)
Mar 02, 2006 0.2600 0.2600 0.2400 0.2400 94,500 -0.03(-9.43%)
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.