Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diagnos Inc (TSV: ADK )

0.3650 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 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 (%)
Sep 26, 2024 0.3700 0.3700 0.3600 0.3650 61,911 +0.00(+0.00%)
Sep 25, 2024 0.3700 0.3700 0.3650 0.3650 60,383 -0.01(-1.35%)
Sep 24, 2024 0.3700 0.3750 0.3600 0.3700 70,318 +0.01(+1.37%)
Sep 23, 2024 0.3750 0.3750 0.3600 0.3650 49,515 -0.01(-1.35%)
Sep 20, 2024 0.3650 0.3700 0.3500 0.3700 36,000 +0.02(+4.23%)
Sep 19, 2024 0.3500 0.3600 0.3500 0.3550 13,700 +0.01(+1.43%)
Sep 18, 2024 0.3600 0.3650 0.3400 0.3500 80,000 +0.01(+1.45%)
Sep 17, 2024 0.3550 0.3550 0.3400 0.3450 76,109 +0.00(+0.00%)
Sep 16, 2024 0.3650 0.3700 0.3450 0.3450 109,454 -0.04(-9.21%)
Sep 13, 2024 0.3750 0.3800 0.3700 0.3800 57,100 +0.01(+1.33%)
Sep 12, 2024 0.3600 0.3750 0.3550 0.3750 178,500 +0.03(+7.14%)
Sep 11, 2024 0.3550 0.3550 0.3350 0.3500 42,420 +0.01(+2.94%)
Sep 10, 2024 0.3550 0.3600 0.3400 0.3400 77,000 -0.01(-4.23%)
Sep 09, 2024 0.3550 0.3600 0.3400 0.3550 88,279 +0.01(+1.43%)
Sep 06, 2024 0.3600 0.3600 0.3500 0.3500 42,000 -0.01(-2.78%)
Sep 05, 2024 0.3700 0.3900 0.3550 0.3600 107,980 -0.01(-1.37%)
Sep 04, 2024 0.3950 0.3950 0.3650 0.3650 79,940 -0.03(-7.59%)
Sep 03, 2024 0.4000 0.4150 0.3900 0.3950 71,488 -0.01(-1.25%)
Aug 30, 2024 0.4000 0 +0.00(+0.00%)
Aug 29, 2024 0.3850 0.4000 0.3800 0.4000 45,500 +0.02(+5.26%)
Aug 28, 2024 0.3850 0.4000 0.3800 0.3800 80,000 +0.01(+1.33%)
Aug 27, 2024 0.3750 0.3900 0.3550 0.3750 136,000 -0.01(-2.60%)
Aug 26, 2024 0.3200 0.4050 0.3200 0.3850 131,500 +0.07(+22.22%)
Aug 23, 2024 0.3300 0.3300 0.3150 0.3150 38,932 -0.01(-1.56%)
Aug 22, 2024 0.3650 0.3650 0.3200 0.3200 353,070 -0.04(-12.33%)
Aug 21, 2024 0.3800 0.3900 0.3600 0.3650 144,503 -0.01(-2.67%)
Aug 20, 2024 0.3400 0.4300 0.3400 0.3750 855,162 +0.04(+11.94%)
Aug 19, 2024 0.3200 0.3600 0.3200 0.3350 242,350 +0.02(+6.35%)
Aug 16, 2024 0.3300 0.3350 0.3150 0.3150 65,500 -0.01(-3.08%)
Aug 15, 2024 0.3050 0.3400 0.3000 0.3250 411,206 +0.03(+8.33%)
Aug 14, 2024 0.3200 0.3200 0.3000 0.3000 79,125 -0.02(-4.76%)
Aug 13, 2024 0.3100 0.3300 0.3100 0.3150 135,500 +0.01(+3.28%)
Aug 12, 2024 0.3100 0.3100 0.3050 0.3050 43,030 +0.01(+1.67%)
Aug 09, 2024 0.3200 0.3200 0.3000 0.3000 42,450 -0.02(-4.76%)
Aug 08, 2024 0.3100 0.3150 0.3050 0.3150 139,730 +0.00(+0.00%)
Aug 07, 2024 0.3000 0.3150 0.3000 0.3150 65,437 +0.02(+5.00%)
Aug 06, 2024 0.2850 0.3000 0.2750 0.3000 158,502 +0.01(+1.69%)
Aug 02, 2024 0.2950 0 -0.01(-1.67%)
Aug 01, 2024 0.3000 0.3000 0.3000 0.3000 14,000 +0.00(+0.00%)
Jul 31, 2024 0.3050 0.3050 0.3000 0.3000 32,147 +0.00(+0.00%)
Jul 30, 2024 0.3050 0.3050 0.3000 0.3000 28,000 +0.00(+0.00%)
Jul 29, 2024 0.3150 0.3150 0.2950 0.3000 46,000 -0.01(-3.23%)
Jul 26, 2024 0.3200 0.3200 0.3100 0.3100 50,789 -0.01(-3.13%)
Jul 25, 2024 0.3200 0.3300 0.3150 0.3200 54,323 +0.00(+0.00%)
Jul 24, 2024 0.3300 0.3300 0.3200 0.3200 35,500 +0.00(+0.00%)
Jul 23, 2024 0.3150 0.3200 0.3150 0.3200 175,207 +0.00(+0.00%)
Jul 22, 2024 0.3200 0.3250 0.3100 0.3200 83,300 +0.01(+1.59%)
Jul 19, 2024 0.3300 0.3300 0.3150 0.3150 65,100 -0.02(-4.55%)
Jul 18, 2024 0.3250 0.3300 0.3100 0.3300 177,530 +0.02(+6.45%)
Jul 17, 2024 0.3250 0.3250 0.3100 0.3100 57,510 -0.01(-3.13%)
Jul 16, 2024 0.3100 0.3300 0.3050 0.3200 112,830 +0.01(+3.23%)
Jul 15, 2024 0.2950 0.3100 0.2750 0.3100 264,107 +0.01(+3.33%)
Jul 12, 2024 0.2950 0.3100 0.2850 0.3000 91,400 +0.00(+0.00%)
Jul 11, 2024 0.3000 0.3000 0.2950 0.3000 22,100 +0.01(+1.69%)
Jul 10, 2024 0.3100 0.3150 0.2900 0.2950 49,014 -0.01(-1.67%)
Jul 09, 2024 0.2900 0.3050 0.2850 0.3000 68,400 +0.01(+3.45%)
Jul 08, 2024 0.3000 0.3000 0.2900 0.2900 70,101 -0.01(-3.33%)
Jul 05, 2024 0.3100 0.3100 0.2950 0.3000 46,020 +0.00(+0.00%)
Jul 04, 2024 0.3050 0.3050 0.3000 0.3000 31,500 -0.01(-3.23%)
Jul 03, 2024 0.3200 0.3200 0.3000 0.3100 32,000 +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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.