Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Diagnos Inc (TSV: ADK )

0.2850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.2750 0.2900 0.2650 0.2850 159,800 +0.01(+5.56%)
Nov 21, 2024 0.2650 0.2750 0.2450 0.2700 117,040 +0.02(+5.88%)
Nov 20, 2024 0.2700 0.2700 0.2550 0.2550 53,500 -0.01(-3.77%)
Nov 19, 2024 0.2800 0.2800 0.2500 0.2650 158,300 -0.01(-3.64%)
Nov 18, 2024 0.2750 0.2800 0.2700 0.2750 52,500 +0.01(+1.85%)
Nov 15, 2024 0.2750 0.2800 0.2700 0.2700 43,000 -0.01(-1.82%)
Nov 14, 2024 0.2900 0.2900 0.2700 0.2750 96,600 -0.01(-5.17%)
Nov 13, 2024 0.2900 0.2900 0.2750 0.2900 78,600 +0.00(+0.00%)
Nov 12, 2024 0.3000 0.3000 0.2880 0.2900 340,650 -0.01(-3.33%)
Nov 11, 2024 0.3050 0.3050 0.2950 0.3000 89,434 -0.01(-3.23%)
Nov 08, 2024 0.3100 0.3150 0.3100 0.3100 115,000 +0.00(+0.00%)
Nov 07, 2024 0.3300 0.3300 0.3100 0.3100 270,710 -0.01(-3.13%)
Nov 06, 2024 0.3250 0.3300 0.3150 0.3200 89,500 +0.00(+0.00%)
Nov 05, 2024 0.3250 0.3300 0.3150 0.3200 79,500 +0.00(+0.00%)
Nov 04, 2024 0.3350 0.3350 0.3150 0.3200 81,500 -0.01(-3.03%)
Nov 01, 2024 0.3300 0.3300 0.3250 0.3300 94,800 +0.00(+0.00%)
Oct 31, 2024 0.3400 0.3400 0.3300 0.3300 35,000 -0.01(-1.49%)
Oct 30, 2024 0.3400 0.3400 0.3300 0.3350 81,000 +0.00(+0.00%)
Oct 29, 2024 0.3500 0.3500 0.3300 0.3350 103,500 -0.01(-1.47%)
Oct 28, 2024 0.3400 0.3500 0.3300 0.3400 103,580 +0.01(+1.49%)
Oct 25, 2024 0.3500 0.3500 0.3350 0.3350 109,300 -0.01(-2.90%)
Oct 24, 2024 0.3500 0.3500 0.3450 0.3450 30,120 +0.00(+1.47%)
Oct 23, 2024 0.3450 0.3450 0.3400 0.3400 34,368 +0.00(+0.00%)
Oct 22, 2024 0.3450 0.3500 0.3400 0.3400 52,000 -0.00(-1.45%)
Oct 21, 2024 0.3550 0.3550 0.3400 0.3450 62,500 -0.01(-1.43%)
Oct 18, 2024 0.3450 0.3550 0.3350 0.3500 93,500 +0.01(+4.48%)
Oct 17, 2024 0.3450 0.3500 0.3300 0.3350 37,100 +0.00(+0.00%)
Oct 16, 2024 0.3400 0.3400 0.3300 0.3350 26,500 -0.01(-1.47%)
Oct 15, 2024 0.3450 0.3450 0.3300 0.3400 121,175 -0.00(-1.45%)
Oct 11, 2024 0.3450 0 +0.01(+2.99%)
Oct 10, 2024 0.3250 0.3450 0.3250 0.3350 83,125 +0.01(+3.08%)
Oct 09, 2024 0.3550 0.3550 0.3250 0.3250 213,939 -0.02(-7.14%)
Oct 08, 2024 0.3550 0.3550 0.3500 0.3500 54,729 -0.01(-2.78%)
Oct 07, 2024 0.3550 0.3600 0.3400 0.3600 248,704 +0.01(+1.41%)
Oct 04, 2024 0.3600 0.3600 0.3500 0.3550 205,502 -0.01(-1.39%)
Oct 03, 2024 0.3700 0.3750 0.3550 0.3600 90,200 -0.01(-2.70%)
Oct 02, 2024 0.3800 0.3800 0.3650 0.3700 55,855 +0.00(+0.00%)
Oct 01, 2024 0.3800 0.3800 0.3700 0.3700 26,000 -0.01(-1.33%)
Sep 30, 2024 0.3700 0.3800 0.3700 0.3750 51,500 +0.01(+2.74%)
Sep 27, 2024 0.3650 0.3700 0.3650 0.3650 39,600 +0.00(+0.00%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.