Diagnos Inc (ADK)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 0.315 | -0.015 | -4.55 | 0.33 | 0.33 | 0.315 | 65100 |
| 1721338800 | 0.33 | 0.02 | 6.45 | 0.325 | 0.33 | 0.31 | 177530 |
| 1721252400 | 0.31 | -0.01 | -3.13 | 0.325 | 0.325 | 0.31 | 57510 |
| 1721166000 | 0.32 | 0.01 | 3.23 | 0.31 | 0.33 | 0.305 | 112830 |
| 1721079600 | 0.31 | 0.01 | 3.33 | 0.295 | 0.31 | 0.275 | 264107 |
| 1720820400 | 0.3 | 0 | 0.00 | 0.295 | 0.31 | 0.2849999 | 91400 |
| 1720734000 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.295 | 22100 |
| 1720647600 | 0.295 | -0.005 | -1.67 | 0.31 | 0.315 | 0.29 | 49014 |
| 1720561200 | 0.3 | 0.01 | 3.45 | 0.29 | 0.305 | 0.2849999 | 68400 |
| 1720474800 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 70101 |
| 1720215600 | 0.3 | 0 | 0.00 | 0.31 | 0.31 | 0.295 | 46020 |
| 1720129200 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.3 | 31500 |
| 1720042800 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.3 | 32000 |
| 1719956400 | 0.31 | 0 | 0.00 | 0.31 | 0.32 | 0.3 | 68892 |
| 1719610800 | 0.31 | 0.005 | 1.64 | 0.31 | 0.32 | 0.3 | 85245 |
| 1719524400 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.2849999 | 52771 |
| 1719438000 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 39300 |
| 1719351600 | 0.305 | 0.01 | 3.39 | 0.3 | 0.305 | 0.3 | 11435 |
| 1719265200 | 0.295 | -0.025 | -7.81 | 0.335 | 0.335 | 0.295 | 182790 |
| 1719006000 | 0.32 | 0.01 | 3.23 | 0.33 | 0.34 | 0.31 | 54500 |
| 1718919600 | 0.31 | -0.01 | -3.13 | 0.33 | 0.335 | 0.31 | 114000 |
| 1718833200 | 0.32 | 0.02 | 6.67 | 0.3 | 0.32 | 0.3 | 56500 |
| 1718746800 | 0.3 | -0.015 | -4.76 | 0.315 | 0.315 | 0.3 | 55180 |
| 1718660400 | 0.315 | -0.015 | -4.55 | 0.355 | 0.355 | 0.315 | 64500 |
| 1718401200 | 0.33 | 0.015 | 4.76 | 0.32 | 0.35 | 0.32 | 87034 |
| 1718314800 | 0.315 | 0 | 0.00 | 0.32 | 0.375 | 0.31 | 292721 |
| 1718228400 | 0.315 | 0.005 | 1.61 | 0.315 | 0.33 | 0.315 | 46450 |
| 1718142000 | 0.31 | 0.02 | 6.90 | 0.3 | 0.315 | 0.3 | 37500 |
| 1718055600 | 0.29 | 0 | 0.00 | 0.305 | 0.305 | 0.2849999 | 109528 |
| 1717796400 | 0.29 | -0.015 | -4.92 | 0.32 | 0.33 | 0.29 | 71000 |
| 1717710000 | 0.305 | 0.005 | 1.67 | 0.31 | 0.34 | 0.3 | 120200 |
| 1717623600 | 0.3 | 0 | 0.00 | 0.305 | 0.31 | 0.295 | 68500 |
| 1717537200 | 0.3 | 0 | 0.00 | 0.3 | 0.315 | 0.3 | 49500 |
| 1717450800 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.295 | 24400 |
| 1717191600 | 0.31 | 0 | 0.00 | 0.32 | 0.33 | 0.3 | 73668 |
| 1717105200 | 0.31 | 0.015 | 5.08 | 0.305 | 0.33 | 0.305 | 176500 |
| 1717018800 | 0.295 | -0.01 | -3.28 | 0.31 | 0.31 | 0.29 | 227526 |
| 1716932400 | 0.305 | -0.015 | -4.69 | 0.32 | 0.33 | 0.305 | 61500 |
| 1716846000 | 0.32 | 0.01 | 3.23 | 0.315 | 0.32 | 0.31 | 30000 |
| 1716586800 | 0.31 | 0.005 | 1.64 | 0.315 | 0.315 | 0.305 | 19300 |
| 1716500400 | 0.305 | -0.01 | -3.17 | 0.315 | 0.32 | 0.305 | 133800 |
| 1716414000 | 0.315 | 0 | 0.00 | 0.315 | 0.32 | 0.305 | 56000 |
| 1716327600 | 0.315 | -0.005 | -1.56 | 0.32 | 0.325 | 0.315 | 43000 |
| 1715982000 | 0.32 | 0.005 | 1.59 | 0.325 | 0.325 | 0.305 | 22500 |
| 1715895600 | 0.315 | -0.01 | -3.08 | 0.33 | 0.33 | 0.31 | 26500 |
| 1715809200 | 0.325 | 0.01 | 3.17 | 0.32 | 0.34 | 0.32 | 58030 |
| 1715722800 | 0.315 | 0.02 | 6.78 | 0.3 | 0.315 | 0.3 | 117400 |
| 1715636400 | 0.295 | 0 | 0.00 | 0.3 | 0.31 | 0.295 | 34260 |
| 1715377200 | 0.295 | -0.005 | -1.67 | 0.315 | 0.325 | 0.295 | 114000 |
| 1715290800 | 0.3 | -0.01 | -3.23 | 0.315 | 0.32 | 0.3 | 127200 |
| 1715204400 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.3 | 63000 |
| 1715118000 | 0.32 | -0.005 | -1.54 | 0.34 | 0.3449999 | 0.315 | 184500 |
| 1715031600 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.31 | 95500 |
| 1714772400 | 0.32 | 0.02 | 6.67 | 0.31 | 0.33 | 0.3 | 133009 |
| 1714686000 | 0.3 | 0.02 | 7.14 | 0.29 | 0.325 | 0.28 | 181000 |
| 1714599600 | 0.28 | 0.005 | 1.82 | 0.2849999 | 0.29 | 0.275 | 63500 |
| 1714513200 | 0.275 | -0.005 | -1.79 | 0.29 | 0.29 | 0.265 | 36000 |
| 1714426800 | 0.28 | -0.01 | -3.45 | 0.275 | 0.29 | 0.275 | 51000 |
| 1714167600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1714081200 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 28500 |
| 1713994800 | 0.295 | -0.005 | -1.67 | 0.305 | 0.31 | 0.29 | 45500 |
| 1713908400 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.28 | 51337 |
| 1713822000 | 0.295 | -0.015 | -4.84 | 0.32 | 0.32 | 0.28 | 105500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
