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: 11:21 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 31, 2019 0.3100 0.3200 0.3050 0.3050 30,829 -0.03(-7.58%)
May 30, 2019 0.3300 0.3300 0.3300 0.3300 1,138 +0.01(+3.13%)
May 29, 2019 0.3200 0.3200 0.3200 0.3200 2,500 -0.01(-3.03%)
May 28, 2019 0.3000 0.3300 0.3000 0.3300 9,500 +0.01(+3.13%)
May 27, 2019 0.2950 0.3200 0.2950 0.3200 9,200 +0.04(+12.28%)
May 24, 2019 0.3150 0.3150 0.2850 0.2850 39,050 -0.05(-13.64%)
May 23, 2019 0.3300 0.3300 0.3300 0.3300 700 +0.00(+0.00%)
May 22, 2019 0.3350 0.3350 0.3200 0.3300 22,850 -0.01(-2.94%)
May 17, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 16, 2019 0.3400 0.3400 0.3400 0.3400 10,237 +0.02(+4.62%)
May 15, 2019 0.3300 0.3300 0.3250 0.3250 12,029 -0.02(-4.41%)
May 13, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
May 10, 2019 0.3500 0.3500 0.3500 0.3500 553 -0.01(-2.78%)
May 08, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 07, 2019 0.3600 0.3600 0.3600 0.3600 5,307 +0.00(+0.00%)
May 06, 2019 0.3400 0.3600 0.3400 0.3600 17,510 -0.01(-1.37%)
May 03, 2019 0.3600 0.3750 0.3550 0.3650 31,125 +0.01(+2.82%)
May 02, 2019 0.3550 0.3550 0.3550 0.3550 2,200 -0.04(-8.97%)
May 01, 2019 0.3500 0.3900 0.3500 0.3900 22,100 +0.04(+11.43%)
Apr 30, 2019 0.4050 0.4050 0.3200 0.3500 178,456 -0.10(-22.22%)
Apr 29, 2019 0.4500 0.4500 0.4500 0.4500 501 -0.02(-4.26%)
Apr 26, 2019 0.4050 0.4800 0.3850 0.4700 66,570 +0.06(+16.05%)
Apr 25, 2019 0.3250 0.4500 0.3250 0.4050 90,700 +0.09(+26.56%)
Apr 24, 2019 0.2350 0.3700 0.2350 0.3200 19,100 +0.29(+966.67%)
Apr 23, 2019 0.0350 0.0400 0.0300 0.0300 173,000 -0.01(-25.00%)
Apr 22, 2019 0.0350 0.0400 0.0350 0.0400 189,000 +0.00(+0.00%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2019 0.0400 0.0400 0.0350 0.0400 365,000 +0.00(+0.00%)
Apr 16, 2019 0.0350 0.0400 0.0350 0.0400 298,100 +0.00(+0.00%)
Apr 15, 2019 0.0350 0.0400 0.0350 0.0400 56,000 +0.00(+0.00%)
Apr 12, 2019 0.0350 0.0400 0.0350 0.0400 71,000 +0.00(+0.00%)
Apr 11, 2019 0.0400 0.0400 0.0350 0.0400 1,430,500 +0.00(+0.00%)
Apr 10, 2019 0.0350 0.0400 0.0350 0.0400 2,601,500 +0.00(+14.29%)
Apr 09, 2019 0.0350 0.0400 0.0300 0.0350 1,868,788 +0.01(+16.67%)
Apr 08, 2019 0.0350 0.0350 0.0300 0.0300 268,000 -0.01(-14.29%)
Apr 05, 2019 0.0300 0.0350 0.0300 0.0350 790,333 +0.00(+0.00%)
Apr 04, 2019 0.0350 0.0350 0.0300 0.0350 172,000 +0.00(+0.00%)
Apr 03, 2019 0.0350 0.0350 0.0300 0.0350 576,750 +0.00(+0.00%)
Apr 02, 2019 0.0350 0.0400 0.0300 0.0350 2,317,350 +0.01(+16.67%)
Apr 01, 2019 0.0350 0.0350 0.0300 0.0300 445,000 +0.00(+0.00%)
Mar 29, 2019 0.0300 0.0300 0.0300 0.0300 40,500 -0.01(-14.29%)
Mar 28, 2019 0.0350 0.0400 0.0300 0.0350 3,259,468 +0.00(+0.00%)
Mar 27, 2019 0.0300 0.0400 0.0300 0.0350 7,414,183 +0.01(+40.00%)
Mar 26, 2019 0.0250 0.0250 0.0250 0.0250 209,000 +0.00(+0.00%)
Mar 25, 2019 0.0300 0.0300 0.0250 0.0250 51,850 +0.00(+0.00%)
Mar 22, 2019 0.0250 0.0300 0.0250 0.0250 31,600 -0.00(-16.67%)
Mar 21, 2019 0.0250 0.0300 0.0250 0.0300 48,000 +0.00(+20.00%)
Mar 20, 2019 0.0250 0.0300 0.0250 0.0250 86,000 -0.00(-16.67%)
Mar 19, 2019 0.0300 0.0300 0.0300 0.0300 355,332 -0.01(-14.29%)
Mar 18, 2019 0.0350 0.0350 0.0250 0.0350 774,495 +0.01(+16.67%)
Mar 15, 2019 0.0300 0.0300 0.0250 0.0300 1,783,000 +0.00(+20.00%)
Mar 14, 2019 0.0300 0.0300 0.0250 0.0250 98,000 +0.00(+0.00%)
Mar 13, 2019 0.0300 0.0300 0.0250 0.0250 926,200 -0.00(-16.67%)
Mar 12, 2019 0.0300 0.0300 0.0250 0.0300 1,763,900 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0350 0.0300 0.0300 1,780,411 -0.01(-14.29%)
Mar 08, 2019 0.0400 0.0400 0.0350 0.0350 126,000 +0.00(+0.00%)
Mar 07, 2019 0.0400 0.0400 0.0350 0.0350 126,900 -0.00(-12.50%)
Mar 06, 2019 0.0400 0.0500 0.0400 0.0400 8,647,459 +0.00(+14.29%)
Mar 05, 2019 0.0350 0.0400 0.0300 0.0350 3,026,700 +0.00(+0.00%)
Mar 04, 2019 0.0400 0.0400 0.0350 0.0350 147,900 -0.00(-12.50%)
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.