Dark

ADK
DIAGNOS INC
stock CVE

Inactive

Aug 2, 2024

0.2900CAD-3.333%(-0.0100)31,650

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.3000	0.3000	0.2900	0.2900	-3.333%	31,650	0.000%
2024-08-01	0.3000	0.3000	0.3000	0.3000	0.000%	14,000	-3.333%
2024-07-31	0.3000	0.3000	0.3000	0.3000	0.000%	32,147	-3.333%
2024-07-30	0.3000	0.3000	0.3000	0.3000	0.000%	28,000	-3.333%
2024-07-29	0.3200	0.3200	0.2900	0.3000	-3.226%	46,000	-3.333%
2024-07-26	0.3200	0.3200	0.3100	0.3100	-3.125%	50,789	-6.452%
2024-07-25	0.3200	0.3300	0.3200	0.3200	0.000%	54,323	-9.375%
2024-07-24	0.3300	0.3300	0.3200	0.3200	0.000%	35,500	-9.375%
2024-07-23	0.3200	0.3200	0.3200	0.3200	0.000%	175,207	-9.375%
2024-07-22	0.3200	0.3300	0.3100	0.3200	0.000%	83,300	-9.375%
2024-07-19	0.3300	0.3300	0.3200	0.3200	-3.030%	65,100	-9.375%
2024-07-18	0.3300	0.3300	0.3100	0.3300	+6.452%	177,530	-12.121%
2024-07-17	0.3300	0.3300	0.3100	0.3100	-3.125%	57,510	-6.452%
2024-07-16	0.3100	0.3300	0.3000	0.3200	+3.226%	112,830	-9.375%
2024-07-15	0.2900	0.3100	0.2800	0.3100	+3.333%	264,107	-6.452%
2024-07-12	0.2900	0.3100	0.2800	0.3000	0.000%	91,400	-3.333%
2024-07-11	0.3000	0.3000	0.2900	0.3000	+3.448%	22,100	-3.333%
2024-07-10	0.3100	0.3200	0.2900	0.2900	-3.333%	49,014	0.000%
2024-07-09	0.2900	0.3000	0.2800	0.3000	+3.448%	68,400	-3.333%
2024-07-08	0.3000	0.3000	0.2900	0.2900	-3.333%	70,101	0.000%
2024-07-05	0.3100	0.3100	0.2900	0.3000	0.000%	46,020	-3.333%
2024-07-04	0.3000	0.3000	0.3000	0.3000	-3.226%	31,500	-3.333%
2024-07-03	0.3200	0.3200	0.3000	0.3100	0.000%	32,000	-6.452%
2024-07-02	0.3100	0.3200	0.3000	0.3100	0.000%	68,892	-6.452%
2024-06-28	0.3100	0.3200	0.3000	0.3100	+3.333%	85,245	-6.452%
2024-06-27	0.3000	0.3000	0.2800	0.3000	0.000%	52,771	-3.333%
2024-06-26	0.3100	0.3100	0.3000	0.3000	0.000%	39,300	-3.333%
2024-06-25	0.3000	0.3000	0.3000	0.3000	+3.448%	11,435	-3.333%
2024-06-24	0.3400	0.3400	0.2900	0.2900	-9.375%	182,790	0.000%
2024-06-21	0.3300	0.3400	0.3100	0.3200	+3.226%	54,500	-9.375%
2024-06-20	0.3300	0.3400	0.3100	0.3100	-3.125%	114,000	-6.452%
2024-06-19	0.3000	0.3200	0.3000	0.3200	+6.667%	56,500	-9.375%
2024-06-18	0.3200	0.3200	0.3000	0.3000	-6.250%	55,180	-3.333%
2024-06-17	0.3500	0.3500	0.3200	0.3200	-3.030%	64,500	-9.375%
2024-06-14	0.3200	0.3500	0.3200	0.3300	+3.125%	87,034	-12.121%
2024-06-13	0.3200	0.3800	0.3100	0.3200	0.000%	292,721	-9.375%
2024-06-12	0.3200	0.3300	0.3200	0.3200	+3.226%	46,450	-9.375%
2024-06-11	0.3000	0.3200	0.3000	0.3100	+6.897%	37,500	-6.452%
2024-06-10	0.3000	0.3000	0.2800	0.2900	0.000%	109,528	0.000%
2024-06-07	0.3200	0.3300	0.2900	0.2900	-3.333%	71,000	0.000%
2024-06-06	0.3100	0.3400	0.3000	0.3000	0.000%	120,200	-3.333%
2024-06-05	0.3000	0.3100	0.2900	0.3000	0.000%	68,500	-3.333%
2024-06-04	0.3000	0.3200	0.3000	0.3000	0.000%	49,500	-3.333%
2024-06-03	0.3000	0.3000	0.2900	0.3000	-3.226%	24,400	-3.333%
2024-05-31	0.3200	0.3300	0.3000	0.3100	0.000%	73,668	-6.452%
2024-05-30	0.3000	0.3300	0.3000	0.3100	+6.897%	176,500	-6.452%
2024-05-29	0.3100	0.3100	0.2900	0.2900	-3.333%	227,526	0.000%
2024-05-28	0.3200	0.3300	0.3000	0.3000	-6.250%	61,500	-3.333%
2024-05-27	0.3200	0.3200	0.3100	0.3200	+3.226%	30,000	-9.375%
2024-05-24	0.3200	0.3200	0.3000	0.3100	+3.333%	19,300	-6.452%
2024-05-23	0.3200	0.3200	0.3000	0.3000	-6.250%	133,800	-3.333%
2024-05-22	0.3200	0.3200	0.3000	0.3200	0.000%	56,000	-9.375%
2024-05-21	0.3200	0.3300	0.3200	0.3200	0.000%	43,000	-9.375%
2024-05-17	0.3300	0.3300	0.3000	0.3200	0.000%	22,500	-9.375%
2024-05-16	0.3300	0.3300	0.3100	0.3200	-3.030%	26,500	-9.375%
2024-05-15	0.3200	0.3400	0.3200	0.3300	+3.125%	58,030	-12.121%
2024-05-14	0.3000	0.3200	0.3000	0.3200	+10.345%	117,400	-9.375%
2024-05-13	0.3000	0.3100	0.2900	0.2900	0.000%	34,260	0.000%
2024-05-10	0.3200	0.3300	0.2900	0.2900	-3.333%	114,000	0.000%
2024-05-09	0.3200	0.3200	0.3000	0.3000	-3.226%	127,200	-3.333%
2024-05-08	0.3200	0.3200	0.3000	0.3100	-3.125%	63,000	-6.452%
2024-05-07	0.3400	0.3400	0.3200	0.3200	-3.030%	184,500	-9.375%
2024-05-06	0.3200	0.3300	0.3100	0.3300	+10.000%	95,500	-12.121%
2024-05-02	0.2900	0.3300	0.2800	0.3000	+7.143%	181,000	-3.333%
2024-05-01	0.2800	0.2900	0.2800	0.2800	0.000%	63,500	+3.571%
2024-04-30	0.2900	0.2900	0.2700	0.2800	0.000%	36,000	+3.571%
2024-04-29	0.2800	0.2900	0.2800	0.2800	0.000%	51,000	+3.571%
2024-04-26	0.2900	0.2900	0.2800	0.2800	-3.448%	61,815	+3.571%
2024-04-25	0.2900	0.2900	0.2900	0.2900	0.000%	28,500	0.000%
2024-04-24	0.3000	0.3100	0.2900	0.2900	-3.333%	45,500	0.000%
2024-04-23	0.2900	0.3000	0.2800	0.3000	+3.448%	51,337	-3.333%
2024-04-22	0.3200	0.3200	0.2800	0.2900	-6.452%	105,500	0.000%
2024-04-19	0.3200	0.3200	0.3000	0.3100	+3.333%	36,000	-6.452%
2024-04-18	0.3100	0.3100	0.3000	0.3000	0.000%	48,500	-3.333%
2024-04-17	0.3300	0.3300	0.3000	0.3000	0.000%	49,000	-3.333%
2024-04-16	0.3050	0.3200	0.2900	0.3000	0.000%	98,200	-3.333%
2024-04-15	0.3050	0.3100	0.2950	0.3000	0.000%	29,500	-3.333%
2024-04-12	0.3000	0.3100	0.2900	0.3000	+3.448%	34,000	-3.333%
2024-04-11	0.3050	0.3050	0.2800	0.2900	-1.695%	55,002	0.000%
2024-04-10	0.3150	0.3150	0.2900	0.2950	-6.349%	107,750	-1.695%
2024-04-09	0.3200	0.3200	0.3000	0.3150	0.000%	86,850	-7.937%
2024-04-08	0.3300	0.3500	0.3100	0.3150	-4.545%	183,706	-7.937%
2024-04-05	0.3200	0.3350	0.3000	0.3300	+3.125%	100,800	-12.121%
2024-04-04	0.3500	0.3500	0.3000	0.3200	0.000%	157,750	-9.375%
2024-04-02	0.2800	0.3200	0.2800	0.3200	+16.364%	340,402	-9.375%
2024-04-01	0.2550	0.2800	0.2500	0.2750	+17.021%	98,200	+5.455%
2024-03-28	0.2300	0.2400	0.2300	0.2350	0.000%	86,900	+23.404%
2024-03-27	0.2500	0.2500	0.2300	0.2350	-6.000%	98,800	+23.404%
2024-03-26	0.2500	0.2500	0.2350	0.2500	+4.167%	72,200	+16.000%
2024-03-25	0.2450	0.2500	0.2350	0.2400	-2.041%	52,973	+20.833%
2024-03-22	0.2450	0.2500	0.2450	0.2450	-2.000%	53,500	+18.367%
2024-03-21	0.2400	0.2500	0.2300	0.2500	0.000%	146,001	+16.000%
2024-03-20	0.2550	0.2550	0.2450	0.2500	0.000%	64,000	+16.000%
2024-03-19	0.2650	0.2650	0.2500	0.2500	-7.407%	187,500	+16.000%
2024-03-15	0.2650	0.2700	0.2650	0.2700	+1.887%	8,000	+7.407%
2024-03-14	0.2650	0.2700	0.2600	0.2650	-1.852%	38,000	+9.434%
2024-03-13	0.2700	0.2750	0.2650	0.2700	0.000%	41,500	+7.407%
2024-03-12	0.2750	0.2750	0.2700	0.2700	-1.818%	8,000	+7.407%
2024-03-11	0.2850	0.2900	0.2650	0.2750	+5.769%	57,250	+5.455%
2024-03-06	0.2600	0.2750	0.2600	0.2600	0.000%	150,230	+11.538%
2024-03-05	0.2650	0.2650	0.2600	0.2600	-3.704%	7,000	+11.538%
2024-03-04	0.2800	0.2800	0.2650	0.2700	-1.818%	70,241	+7.407%
2024-03-01	0.2750	0.2750	0.2750	0.2750	0.000%	78,298	+5.455%
2024-02-29	0.2850	0.2850	0.2700	0.2750	-1.786%	140,850	+5.455%
2024-02-28	0.2900	0.2900	0.2800	0.2800	-1.754%	93,500	+3.571%
2024-02-27	0.3050	0.3050	0.2800	0.2850	-5.000%	83,100	+1.754%
2024-02-26	0.3000	0.3100	0.2950	0.3000	-3.226%	50,820	-3.333%
2024-02-23	0.3050	0.3100	0.3000	0.3100	+6.897%	77,500	-6.452%
2024-02-22	0.3100	0.3100	0.2900	0.2900	-3.333%	41,650	0.000%
2024-02-21	0.3050	0.3100	0.3000	0.3000	0.000%	54,333	-3.333%
2024-02-20	0.3000	0.3000	0.2950	0.3000	0.000%	812,000	-3.333%
2024-02-16	0.3000	0.3000	0.2900	0.3000	+1.695%	37,289	-3.333%
2024-02-15	0.3000	0.3050	0.2950	0.2950	-1.667%	39,000	-1.695%
2024-02-14	0.3000	0.3150	0.3000	0.3000	+1.695%	15,150	-3.333%
2024-02-13	0.3000	0.3100	0.2900	0.2950	-6.349%	39,000	-1.695%
2024-02-12	0.3200	0.3200	0.3050	0.3150	+3.279%	8,015	-7.937%
2024-02-09	0.3050	0.3050	0.2950	0.3050	+1.667%	36,500	-4.918%
2024-02-08	0.3100	0.3100	0.2950	0.3000	-3.226%	128,200	-3.333%
2024-02-07	0.3450	0.3450	0.3100	0.3100	-7.463%	88,200	-6.452%
2024-02-06	0.3500	0.3500	0.3350	0.3350	-4.286%	34,005	-13.433%
2024-02-05	0.3650	0.3850	0.3450	0.3500	-2.778%	44,205	-17.143%
2024-02-02	0.3000	0.4100	0.2850	0.3600	+26.316%	146,501	-19.444%
2024-02-01	0.3000	0.3000	0.2850	0.2850	-3.390%	28,300	+1.754%
2024-01-31	0.3000	0.3100	0.2900	0.2950	0.000%	132,250	-1.695%
2024-01-30	0.3000	0.3050	0.2950	0.2950	-3.279%	121,300	-1.695%
2024-01-29	0.3250	0.3250	0.3050	0.3050	-7.576%	92,500	-4.918%
2024-01-26	0.3250	0.3300	0.3200	0.3300	+1.538%	53,500	-12.121%
2024-01-25	0.3350	0.3350	0.3150	0.3250	-2.985%	98,110	-10.769%
2024-01-24	0.3400	0.3400	0.3350	0.3350	0.000%	19,900	-13.433%
2024-01-23	0.3400	0.3400	0.3350	0.3350	+1.515%	166,500	-13.433%
2024-01-22	0.3500	0.3500	0.3300	0.3300	-7.042%	76,510	-12.121%
2024-01-19	0.3750	0.3750	0.3500	0.3550	-5.333%	134,280	-18.310%
2024-01-18	0.3900	0.3950	0.3700	0.3750	-1.316%	140,116	-22.667%
2024-01-17	0.3950	0.3950	0.3800	0.3800	-3.797%	82,000	-23.684%
2024-01-16	0.4100	0.4100	0.3900	0.3950	-2.469%	45,500	-26.582%
2024-01-15	0.4100	0.4150	0.4000	0.4050	-1.220%	20,510	-28.395%
2024-01-12	0.4000	0.4100	0.4000	0.4100	+3.797%	74,500	-29.268%
2024-01-11	0.4000	0.4050	0.3900	0.3950	-1.250%	50,000	-26.582%
2024-01-10	0.4000	0.4000	0.4000	0.4000	+1.266%	14,000	-27.500%
2024-01-09	0.4050	0.4050	0.3900	0.3950	-2.469%	80,900	-26.582%
2024-01-08	0.4200	0.4200	0.4050	0.4050	-3.571%	73,500	-28.395%
2024-01-05	0.4250	0.4250	0.4200	0.4200	+1.205%	17,795	-30.952%
2024-01-04	0.4200	0.4200	0.4100	0.4150	-1.190%	64,750	-30.120%
2024-01-03	0.4150	0.4300	0.4050	0.4200	+3.704%	133,741	-30.952%
2024-01-02	0.4100	0.4100	0.4050	0.4050	0.000%	24,000	-28.395%
2023-12-29	0.4000	0.4050	0.3900	0.4050	+2.532%	121,950	-28.395%
2023-12-28	0.4050	0.4100	0.3950	0.3950	+1.282%	45,500	-26.582%
2023-12-27	0.4000	0.4050	0.3850	0.3900	0.000%	103,328	-25.641%
2023-12-22	0.3900	0.4100	0.3900	0.3900	0.000%	102,959	-25.641%
2023-12-21	0.4000	0.4100	0.3900	0.3900	-2.500%	66,706	-25.641%
2023-12-20	0.4150	0.4150	0.3900	0.4000	-2.439%	50,600	-27.500%
2023-12-19	0.4000	0.4450	0.3950	0.4100	+3.797%	402,933	-29.268%
2023-12-18	0.4000	0.4050	0.3900	0.3950	-1.250%	137,495	-26.582%
2023-12-15	0.4000	0.4050	0.3900	0.4000	+2.564%	78,380	-27.500%
2023-12-14	0.4000	0.4250	0.3650	0.3900	-4.878%	443,800	-25.641%
2023-12-13	0.4400	0.4400	0.4100	0.4100	-4.651%	113,566	-29.268%
2023-12-12	0.5000	0.5000	0.4150	0.4300	-7.527%	316,745	-32.558%
2023-12-11	0.5700	0.5700	0.4500	0.4650	-10.577%	586,546	-37.634%
2023-12-08	0.5000	0.5500	0.5000	0.5200	+4.000%	224,325	-44.231%
2023-12-07	0.4900	0.5000	0.4850	0.5000	+5.263%	209,500	-42.000%
2023-12-06	0.4700	0.4800	0.4500	0.4750	+1.064%	175,500	-38.947%
2023-12-05	0.4800	0.4800	0.4600	0.4700	+4.444%	96,905	-38.298%
2023-12-04	0.4400	0.4550	0.4400	0.4500	+2.273%	112,500	-35.556%
2023-12-01	0.4150	0.4450	0.4050	0.4400	+12.821%	172,500	-34.091%
2023-11-30	0.3550	0.3950	0.3550	0.3900	+13.043%	411,175	-25.641%
2023-11-29	0.3450	0.3550	0.3100	0.3450	-2.817%	212,450	-15.942%
2023-11-28	0.3650	0.3650	0.3550	0.3550	-2.740%	21,300	-18.310%
2023-11-27	0.3900	0.3900	0.3500	0.3650	-5.195%	266,304	-20.548%
2023-11-24	0.3900	0.4000	0.3800	0.3850	-1.282%	148,700	-24.675%
2023-11-23	0.4000	0.4000	0.3800	0.3900	-2.500%	97,000	-25.641%
2023-11-22	0.4100	0.4150	0.4000	0.4000	-4.762%	118,600	-27.500%
2023-11-21	0.4250	0.4250	0.4150	0.4200	0.000%	24,000	-30.952%
2023-11-20	0.4350	0.4350	0.4150	0.4200	+1.205%	27,000	-30.952%
2023-11-17	0.4150	0.4200	0.4000	0.4150	0.000%	105,400	-30.120%
2023-11-16	0.4300	0.4300	0.4100	0.4150	-2.353%	27,000	-30.120%
2023-11-15	0.4400	0.4400	0.4150	0.4250	-3.409%	80,500	-31.765%
2023-11-14	0.4150	0.4400	0.4150	0.4400	+6.024%	133,620	-34.091%
2023-11-13	0.4200	0.4200	0.4050	0.4150	-1.190%	71,500	-30.120%
2023-11-10	0.4300	0.4350	0.4100	0.4200	-3.448%	86,214	-30.952%
2023-11-09	0.4400	0.4400	0.4200	0.4350	-2.247%	48,000	-33.333%
2023-11-08	0.4600	0.4600	0.4350	0.4450	-2.198%	116,010	-34.831%
2023-11-07	0.4650	0.4650	0.4550	0.4550	-1.087%	24,010	-36.264%
2023-11-06	0.4600	0.4700	0.4600	0.4600	0.000%	65,010	-36.957%
2023-11-03	0.4650	0.4650	0.4400	0.4600	0.000%	101,974	-36.957%
2023-11-02	0.4600	0.4650	0.4600	0.4600	0.000%	43,567	-36.957%
2023-11-01	0.4600	0.4650	0.4500	0.4600	+2.222%	64,400	-36.957%
2023-10-31	0.4450	0.4550	0.4350	0.4500	+3.448%	106,025	-35.556%
2023-10-30	0.4500	0.4500	0.4200	0.4350	-3.333%	128,620	-33.333%
2023-10-27	0.4450	0.4500	0.4350	0.4500	+1.124%	54,694	-35.556%
2023-10-26	0.4650	0.4650	0.4400	0.4450	-3.261%	85,000	-34.831%
2023-10-25	0.4700	0.4750	0.4550	0.4600	-3.158%	48,000	-36.957%
2023-10-24	0.4650	0.4800	0.4450	0.4750	+3.261%	132,800	-38.947%
2023-10-23	0.4400	0.4650	0.4400	0.4600	+5.747%	69,866	-36.957%
2023-10-20	0.4400	0.4450	0.4350	0.4350	0.000%	108,000	-33.333%
2023-10-19	0.4750	0.4750	0.4350	0.4350	-8.421%	129,500	-33.333%
2023-10-18	0.5000	0.5000	0.4750	0.4750	-4.040%	80,037	-38.947%
2023-10-17	0.4850	0.5200	0.4800	0.4950	+2.062%	195,500	-41.414%
2023-10-16	0.4900	0.4900	0.4750	0.4850	-1.020%	51,026	-40.206%
2023-10-13	0.5000	0.5000	0.4900	0.4900	-2.000%	36,500	-40.816%
2023-10-12	0.5200	0.5300	0.5000	0.5000	-1.961%	50,100	-42.000%
2023-10-11	0.5200	0.5200	0.4950	0.5100	0.000%	48,300	-43.137%
2023-10-10	0.5200	0.5200	0.4900	0.5100	0.000%	115,913	-43.137%
2023-10-06	0.5200	0.5200	0.5100	0.5100	0.000%	39,610	-43.137%
2023-10-05	0.5300	0.5300	0.5100	0.5100	-1.923%	124,415	-43.137%
2023-10-04	0.5300	0.5300	0.5200	0.5200	-1.887%	27,100	-44.231%
2023-10-03	0.5300	0.5400	0.5200	0.5300	0.000%	52,550	-45.283%
2023-10-02	0.5500	0.5700	0.5200	0.5300	0.000%	51,530	-45.283%
2023-09-29	0.5300	0.5300	0.5100	0.5300	-1.852%	58,150	-45.283%
2023-09-28	0.5100	0.5400	0.5100	0.5400	+1.887%	115,800	-46.296%
2023-09-27	0.5300	0.5300	0.5100	0.5300	0.000%	47,000	-45.283%
2023-09-26	0.5400	0.5400	0.5300	0.5300	0.000%	47,275	-45.283%
2023-09-25	0.5700	0.5700	0.5300	0.5300	-3.636%	50,543	-45.283%
2023-09-22	0.5500	0.5600	0.5500	0.5500	+1.852%	37,530	-47.273%
2023-09-21	0.5500	0.5500	0.5300	0.5400	-1.818%	103,308	-46.296%
2023-09-20	0.5600	0.5600	0.5500	0.5500	0.000%	36,000	-47.273%
2023-09-19	0.5700	0.5800	0.5500	0.5500	-3.509%	53,000	-47.273%
2023-09-18	0.5600	0.5800	0.5600	0.5700	+1.786%	43,238	-49.123%
2023-09-15	0.5600	0.5700	0.5500	0.5600	+1.818%	70,000	-48.214%
2023-09-14	0.5600	0.5700	0.5500	0.5500	0.000%	20,000	-47.273%
2023-09-13	0.5800	0.5800	0.5500	0.5500	-5.172%	145,580	-47.273%
2023-09-12	0.5800	0.5800	0.5700	0.5800	0.000%	19,480	-50.000%
2023-09-11	0.5600	0.5800	0.5600	0.5800	+3.571%	53,500	-50.000%
2023-09-08	0.5800	0.5900	0.5600	0.5600	-1.754%	160,939	-48.214%
2023-09-07	0.5300	0.5900	0.5300	0.5700	+9.615%	346,900	-49.123%
2023-09-06	0.5000	0.5200	0.5000	0.5200	+4.000%	96,650	-44.231%
2023-09-05	0.5100	0.5100	0.5000	0.5000	-3.846%	83,913	-42.000%
2023-09-01	0.5300	0.5300	0.5200	0.5200	0.000%	62,465	-44.231%
2023-08-31	0.5200	0.5200	0.5000	0.5200	0.000%	69,040	-44.231%
2023-08-30	0.5300	0.5400	0.5000	0.5200	-1.887%	112,450	-44.231%
2023-08-29	0.5300	0.5400	0.5100	0.5300	-1.852%	229,123	-45.283%
2023-08-28	0.5300	0.5500	0.5300	0.5400	+3.846%	92,100	-46.296%
2023-08-25	0.5100	0.5300	0.5100	0.5200	+4.000%	145,281	-44.231%
2023-08-24	0.4900	0.5000	0.4850	0.5000	+1.010%	71,730	-42.000%
2023-08-23	0.4900	0.4950	0.4850	0.4950	-1.000%	57,500	-41.414%
2023-08-22	0.4950	0.5200	0.4900	0.5000	+2.041%	88,500	-42.000%
2023-08-21	0.4950	0.4950	0.4750	0.4900	0.000%	78,477	-40.816%
2023-08-18	0.4950	0.4950	0.4900	0.4900	-1.010%	51,735	-40.816%
2023-08-17	0.5000	0.5100	0.4900	0.4950	+1.020%	145,100	-41.414%
2023-08-16	0.4850	0.5000	0.4800	0.4900	+2.083%	114,000	-40.816%
2023-08-15	0.4700	0.4800	0.4650	0.4800	+2.128%	28,208	-39.583%
2023-08-14	0.4950	0.4950	0.4550	0.4700	-5.051%	156,380	-38.298%
2023-08-11	0.4700	0.5200	0.4650	0.4950	+5.319%	376,850	-41.414%
2023-08-10	0.4300	0.4800	0.4200	0.4700	+9.302%	177,220	-38.298%
2023-08-09	0.4450	0.4450	0.4250	0.4300	0.000%	63,500	-32.558%
2023-08-08	0.4400	0.4450	0.4250	0.4300	-3.371%	80,610	-32.558%
2023-08-04	0.4500	0.4550	0.4350	0.4450	-2.198%	72,800	-34.831%
2023-08-03	0.4300	0.4550	0.4300	0.4550	+7.059%	137,050	-36.264%
2023-08-02	0.4350	0.4350	0.4250	0.4250	-2.299%	82,300	-31.765%
2023-08-01	0.4400	0.4450	0.4350	0.4350	-2.247%	41,000	-33.333%
2023-07-31	0.4400	0.4600	0.4250	0.4450	+1.136%	104,500	-34.831%
2023-07-28	0.4450	0.4550	0.4350	0.4400	-1.124%	114,575	-34.091%
2023-07-27	0.4500	0.4650	0.4400	0.4450	-1.111%	132,450	-34.831%
2023-07-26	0.4450	0.4550	0.4250	0.4500	0.000%	151,135	-35.556%
2023-07-25	0.4350	0.4500	0.4250	0.4500	+2.273%	150,050	-35.556%
2023-07-24	0.4700	0.4750	0.4300	0.4400	-5.376%	182,310	-34.091%
2023-07-21	0.4900	0.4900	0.4550	0.4650	-4.124%	253,686	-37.634%
2023-07-20	0.4950	0.4950	0.4700	0.4850	-1.020%	213,528	-40.206%
2023-07-19	0.5500	0.5500	0.4900	0.4900	-12.500%	235,609	-40.816%
2023-07-18	0.5400	0.5700	0.5300	0.5600	+3.704%	163,660	-48.214%
2023-07-17	0.5400	0.5500	0.5000	0.5400	+1.887%	210,568	-46.296%
2023-07-14	0.5400	0.5400	0.5200	0.5300	-3.636%	199,422	-45.283%
2023-07-13	0.5400	0.5900	0.5400	0.5500	+1.852%	371,468	-47.273%
2023-07-12	0.5100	0.5500	0.5000	0.5400	+5.882%	185,165	-46.296%
2023-07-11	0.5200	0.5300	0.5000	0.5100	-1.923%	109,700	-43.137%
2023-07-10	0.5000	0.5300	0.4950	0.5200	+1.961%	167,200	-44.231%
2023-07-07	0.4350	0.5900	0.4300	0.5100	+17.241%	829,015	-43.137%
2023-07-06	0.4150	0.4350	0.4050	0.4350	+6.098%	160,000	-33.333%
2023-07-05	0.4000	0.4200	0.3950	0.4100	+3.797%	282,500	-29.268%
2023-07-04	0.3900	0.3950	0.3850	0.3950	+1.282%	24,307	-26.582%
2023-06-30	0.3750	0.3900	0.3750	0.3900	+6.849%	16,500	-25.641%
2023-06-29	0.3750	0.3750	0.3650	0.3650	-2.667%	23,729	-20.548%
2023-06-28	0.3800	0.3900	0.3750	0.3750	+2.740%	170,525	-22.667%
2023-06-27	0.3750	0.3750	0.3600	0.3650	-2.667%	32,525	-20.548%
2023-06-26	0.3750	0.3850	0.3750	0.3750	+2.740%	30,771	-22.667%
2023-06-23	0.3700	0.3700	0.3650	0.3650	-1.351%	11,280	-20.548%
2023-06-22	0.3800	0.3800	0.3700	0.3700	-2.632%	51,550	-21.622%
2023-06-21	0.3950	0.3950	0.3800	0.3800	-2.564%	35,025	-23.684%
2023-06-20	0.3800	0.3900	0.3750	0.3900	+4.000%	54,500	-25.641%
2023-06-19	0.3700	0.3750	0.3700	0.3750	+1.351%	6,000	-22.667%
2023-06-16	0.3850	0.3850	0.3600	0.3700	-3.896%	96,090	-21.622%
2023-06-15	0.3800	0.3950	0.3800	0.3850	+2.667%	15,500	-24.675%
2023-06-14	0.3900	0.3900	0.3750	0.3750	-2.597%	19,500	-22.667%
2023-06-13	0.3800	0.4000	0.3800	0.3850	0.000%	94,787	-24.675%
2023-06-12	0.3800	0.3950	0.3750	0.3850	-1.282%	17,500	-24.675%
2023-06-09	0.3800	0.4000	0.3800	0.3900	+5.405%	165,800	-25.641%
2023-06-08	0.3750	0.3750	0.3700	0.3700	-2.632%	15,500	-21.622%
2023-06-07	0.3150	0.3900	0.3150	0.3800	+22.581%	365,505	-23.684%
2023-06-06	0.3100	0.3100	0.3000	0.3100	-3.125%	144,400	-6.452%
2023-06-05	0.3350	0.3350	0.3150	0.3200	-3.030%	41,525	-9.375%
2023-06-02	0.3300	0.3300	0.3250	0.3300	-1.493%	68,775	-12.121%
2023-06-01	0.3400	0.3400	0.3300	0.3350	-1.471%	29,000	-13.433%
2023-05-31	0.3500	0.3550	0.3300	0.3400	0.000%	219,950	-14.706%
2023-05-30	0.3600	0.3600	0.3100	0.3400	-6.849%	192,250	-14.706%
2023-05-29	0.3650	0.3650	0.3550	0.3650	-1.351%	53,743	-20.548%
2023-05-26	0.3700	0.3700	0.3700	0.3700	0.000%	24,000	-21.622%
2023-05-25	0.3700	0.3750	0.3700	0.3700	0.000%	34,000	-21.622%
2023-05-24	0.3900	0.3900	0.3650	0.3700	-6.329%	166,800	-21.622%
2023-05-23	0.4000	0.4000	0.3900	0.3950	-1.250%	224,500	-26.582%
2023-05-19	0.4200	0.4200	0.3900	0.4000	-5.882%	157,500	-27.500%
2023-05-18	0.4350	0.4350	0.4250	0.4250	-2.299%	67,500	-31.765%
2023-05-17	0.4400	0.4400	0.4300	0.4350	-2.247%	80,000	-33.333%
2023-05-16	0.4350	0.4500	0.4150	0.4450	+1.136%	140,520	-34.831%
2023-05-15	0.4200	0.4400	0.4200	0.4400	+6.024%	179,435	-34.091%
2023-05-12	0.4100	0.4150	0.4000	0.4150	+2.469%	51,000	-30.120%
2023-05-11	0.3900	0.4100	0.3900	0.4050	+5.195%	119,500	-28.395%
2023-05-10	0.4200	0.4200	0.3600	0.3850	-8.333%	382,529	-24.675%
2023-05-09	0.4150	0.4200	0.4100	0.4200	+1.205%	68,125	-30.952%
2023-05-08	0.3950	0.4350	0.3950	0.4150	+5.063%	208,845	-30.120%
2023-05-05	0.3700	0.4000	0.3700	0.3950	+8.219%	132,210	-26.582%
2023-05-04	0.3650	0.3800	0.3600	0.3650	+1.389%	173,300	-20.548%
2023-05-03	0.3600	0.3650	0.3450	0.3600	+1.408%	176,852	-19.444%
2023-05-02	0.3700	0.3700	0.3500	0.3550	-4.054%	139,352	-18.310%
2023-05-01	0.3700	0.3750	0.3700	0.3700	+1.370%	103,445	-21.622%
2023-04-28	0.3350	0.3650	0.3250	0.3650	+12.308%	289,400	-20.548%
2023-04-27	0.2850	0.3300	0.2800	0.3250	+20.370%	209,100	-10.769%
2023-04-26	0.2900	0.2900	0.2500	0.2700	0.000%	247,005	+7.407%
2023-04-25	0.2850	0.3200	0.2700	0.2700	-3.571%	516,500	+7.407%
2023-04-24	0.2850	0.2900	0.2700	0.2800	+1.818%	124,300	+3.571%
2023-04-21	0.2900	0.2950	0.2700	0.2750	-1.786%	34,500	+5.455%
2023-04-20	0.2800	0.2800	0.2800	0.2800	-1.754%	13,500	+3.571%
2023-04-19	0.2950	0.2950	0.2850	0.2850	-3.390%	26,506	+1.754%
2023-04-18	0.2900	0.2950	0.2850	0.2950	+3.509%	35,150	-1.695%
2023-04-17	0.3000	0.3000	0.2850	0.2850	-3.390%	31,000	+1.754%
2023-04-14	0.2800	0.3100	0.2750	0.2950	+9.259%	157,000	-1.695%
2023-04-13	0.2850	0.2850	0.2550	0.2700	-1.818%	142,500	+7.407%
2023-04-12	0.3000	0.3000	0.2750	0.2750	-5.172%	36,000	+5.455%
2023-04-11	0.3200	0.3200	0.2900	0.2900	-7.937%	166,500	0.000%
2023-04-10	0.3200	0.3200	0.3050	0.3150	-1.563%	76,500	-7.937%
2023-04-06	0.3250	0.3250	0.3200	0.3200	+3.226%	27,000	-9.375%
2023-04-05	0.3200	0.3200	0.3050	0.3100	-1.587%	36,000	-6.452%
2023-04-04	0.3200	0.3200	0.2850	0.3150	-1.563%	140,000	-7.937%
2023-04-03	0.3500	0.3500	0.3050	0.3200	-7.246%	177,764	-9.375%
2023-03-31	0.3450	0.3500	0.3400	0.3450	-1.429%	62,980	-15.942%
2023-03-30	0.3400	0.3500	0.3350	0.3500	+1.449%	65,000	-17.143%
2023-03-29	0.3600	0.3650	0.3400	0.3450	-2.817%	250,000	-15.942%
2023-03-28	0.3650	0.3650	0.3500	0.3550	0.000%	74,510	-18.310%
2023-03-27	0.4050	0.4050	0.3550	0.3550	-11.250%	203,316	-18.310%
2023-03-24	0.4000	0.4050	0.3800	0.4000	+2.564%	108,065	-27.500%
2023-03-23	0.3750	0.3900	0.3700	0.3900	+5.405%	11,150	-25.641%
2023-03-22	0.3750	0.3750	0.3600	0.3700	-2.632%	68,000	-21.622%
2023-03-21	0.3600	0.3800	0.3550	0.3800	+5.556%	136,120	-23.684%
2023-03-20	0.3600	0.3600	0.3600	0.3600	-1.370%	1,110	-19.444%
2023-03-16	0.3600	0.3650	0.3500	0.3650	+4.286%	13,150	-20.548%
2023-03-15	0.3500	0.3500	0.3500	0.3500	-2.778%	2,500	-17.143%
2023-03-14	0.3600	0.3600	0.3500	0.3600	-1.370%	48,300	-19.444%
2023-03-13	0.3700	0.3700	0.3500	0.3650	+1.389%	59,548	-20.548%
2023-03-10	0.3850	0.3850	0.3600	0.3600	-5.263%	50,860	-19.444%
2023-03-09	0.3950	0.4000	0.3800	0.3800	-1.299%	21,100	-23.684%
2023-03-08	0.3650	0.4100	0.3600	0.3850	+8.451%	86,000	-24.675%
2023-03-07	0.3600	0.3650	0.3550	0.3550	-1.389%	28,380	-18.310%
2023-03-06	0.3600	0.3650	0.3550	0.3600	-1.370%	43,850	-19.444%
2023-03-03	0.3600	0.3650	0.3600	0.3650	+4.286%	9,000	-20.548%
2023-03-02	0.3500	0.3550	0.3400	0.3500	0.000%	30,000	-17.143%
2023-03-01	0.3550	0.3550	0.3500	0.3500	-1.408%	18,000	-17.143%
2023-02-28	0.3400	0.3600	0.3350	0.3550	+5.970%	46,974	-18.310%
2023-02-27	0.3600	0.3600	0.3350	0.3350	-4.286%	68,450	-13.433%
2023-02-24	0.3650	0.3650	0.3500	0.3500	-2.778%	38,800	-17.143%
2023-02-23	0.3650	0.3900	0.3600	0.3600	-1.370%	97,000	-19.444%
2023-02-22	0.4000	0.4000	0.3650	0.3650	-7.595%	86,962	-20.548%
2023-02-21	0.4100	0.4100	0.3950	0.3950	-4.819%	75,510	-26.582%
2023-02-17	0.4150	0.4150	0.4150	0.4150	+1.220%	6,000	-30.120%
2023-02-16	0.4200	0.4200	0.4050	0.4100	+1.235%	49,500	-29.268%
2023-02-15	0.4000	0.4150	0.4000	0.4050	0.000%	61,100	-28.395%
2023-02-14	0.4050	0.4200	0.4000	0.4050	-2.410%	130,080	-28.395%
2023-02-13	0.4200	0.4200	0.4000	0.4150	-2.353%	39,500	-30.120%
2023-02-10	0.4300	0.4300	0.4100	0.4250	0.000%	78,000	-31.765%
2023-02-09	0.4000	0.4350	0.4000	0.4250	+3.659%	264,500	-31.765%
2023-02-08	0.4150	0.4150	0.3900	0.4100	-1.205%	80,500	-29.268%
2023-02-07	0.3750	0.4200	0.3750	0.4150	+9.211%	156,000	-30.120%
2023-02-06	0.3550	0.3800	0.3500	0.3800	+10.145%	76,200	-23.684%

.dark-mode .X42FHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X42FHq{ color: #333333; background-color: white; border: 2px solid #333333; }ADKDIAGNOS INCstock CVE

ADK
DIAGNOS INC
stock CVE