Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Diagnos Inc (ADK)
Diagnos Inc (ADK) Historical

ADK Diagnos Inc

0.31

-0.01 (-3.13%)

Jul 26 2024 - Closed

Delayed by 15 minutes

ADK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.32	0.00	0.00%	0.32	0.32	0.32	0
Jul 25 2024	0.32	0.00	0.00%	0.32	0.33	0.315	54,323
Jul 24 2024	0.32	0.00	0.00%	0.33	0.33	0.32	35,500
Jul 23 2024	0.32	0.00	0.00%	0.315	0.32	0.315	175,207
Jul 22 2024	0.32	-0.01	-3.03%	0.32	0.325	0.31	83,300
Jul 19 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0
Jul 18 2024	0.33	0.02	6.45%	0.325	0.33	0.31	177,530
Jul 17 2024	0.31	-0.01	-3.13%	0.325	0.325	0.31	57,510
Jul 16 2024	0.32	0.01	3.23%	0.31	0.33	0.305	112,830
Jul 15 2024	0.31	0.01	3.33%	0.295	0.31	0.275	264,107
Jul 12 2024	0.30	0.00	0.00%	0.295	0.31	0.285	91,400
Jul 11 2024	0.30	0.005	1.69%	0.30	0.30	0.295	22,100
Jul 10 2024	0.295	-0.005	-1.67%	0.31	0.315	0.29	49,014
Jul 09 2024	0.30	0.01	3.45%	0.29	0.305	0.285	68,400
Jul 08 2024	0.29	-0.01	-3.33%	0.30	0.30	0.29	70,101
Jul 05 2024	0.30	0.00	0.00%	0.31	0.31	0.295	46,020
Jul 04 2024	0.30	-0.01	-3.23%	0.305	0.305	0.30	31,500
Jul 03 2024	0.31	0.00	0.00%	0.32	0.32	0.30	32,000
Jul 02 2024	0.31	0.00	0.00%	0.31	0.32	0.30	68,892
Jun 28 2024	0.31	0.005	1.64%	0.31	0.32	0.30	85,245
Jun 27 2024	0.305	0.005	1.67%	0.305	0.305	0.285	52,771
Jun 26 2024	0.30	-0.005	-1.64%	0.31	0.31	0.30	39,300
Jun 25 2024	0.305	0.01	3.39%	0.30	0.305	0.30	11,435
Jun 24 2024	0.295	-0.025	-7.81%	0.335	0.335	0.295	182,790
Jun 21 2024	0.32	0.01	3.23%	0.33	0.34	0.31	54,500
Jun 20 2024	0.31	-0.01	-3.13%	0.33	0.335	0.31	114,000
Jun 19 2024	0.32	0.02	6.67%	0.30	0.32	0.30	56,500
Jun 18 2024	0.30	-0.015	-4.76%	0.315	0.315	0.30	55,180
Jun 17 2024	0.315	-0.015	-4.55%	0.355	0.355	0.315	64,500
Jun 14 2024	0.33	0.015	4.76%	0.32	0.35	0.32	87,034
Jun 13 2024	0.315	0.00	0.00%	0.32	0.375	0.31	292,721
Jun 12 2024	0.315	0.005	1.61%	0.315	0.33	0.315	46,450
Jun 11 2024	0.31	0.02	6.90%	0.30	0.315	0.30	37,500
Jun 10 2024	0.29	0.00	0.00%	0.305	0.305	0.285	109,528
Jun 07 2024	0.29	-0.015	-4.92%	0.32	0.33	0.29	71,000
Jun 06 2024	0.305	0.005	1.67%	0.31	0.34	0.30	120,200
Jun 05 2024	0.30	0.00	0.00%	0.305	0.31	0.295	68,500
Jun 04 2024	0.30	0.00	0.00%	0.30	0.315	0.30	49,500
Jun 03 2024	0.30	-0.01	-3.23%	0.305	0.305	0.295	24,400
May 31 2024	0.31	0.00	0.00%	0.32	0.33	0.30	73,668
May 30 2024	0.31	0.015	5.08%	0.305	0.33	0.305	176,500
May 29 2024	0.295	-0.01	-3.28%	0.31	0.31	0.29	227,526
May 28 2024	0.305	-0.015	-4.69%	0.32	0.33	0.305	61,500
May 27 2024	0.32	0.01	3.23%	0.315	0.32	0.31	30,000
May 24 2024	0.31	0.005	1.64%	0.315	0.315	0.305	19,300
May 23 2024	0.305	-0.01	-3.17%	0.315	0.32	0.305	133,800
May 22 2024	0.315	0.00	0.00%	0.315	0.32	0.305	56,000
May 21 2024	0.315	-0.005	-1.56%	0.32	0.325	0.315	43,000
May 17 2024	0.32	0.005	1.59%	0.325	0.325	0.305	22,500
May 16 2024	0.315	-0.01	-3.08%	0.33	0.33	0.31	26,500
May 15 2024	0.325	0.01	3.17%	0.32	0.34	0.32	58,030
May 14 2024	0.315	0.02	6.78%	0.30	0.315	0.30	117,400
May 13 2024	0.295	0.00	0.00%	0.30	0.31	0.295	34,260
May 10 2024	0.295	-0.005	-1.67%	0.315	0.325	0.295	114,000
May 09 2024	0.30	-0.01	-3.23%	0.315	0.32	0.30	127,200
May 08 2024	0.31	-0.01	-3.13%	0.32	0.32	0.30	63,000
May 07 2024	0.32	-0.005	-1.54%	0.34	0.345	0.315	184,500
May 06 2024	0.325	0.005	1.56%	0.32	0.325	0.31	95,500
May 03 2024	0.32	0.02	6.67%	0.31	0.33	0.30	133,009
May 02 2024	0.30	0.02	7.14%	0.29	0.325	0.28	181,000
May 01 2024	0.28	0.005	1.82%	0.285	0.29	0.275	63,500
Apr 30 2024	0.275	-0.005	-1.79%	0.29	0.29	0.265	36,000
Apr 29 2024	0.28	0.00	0.00%	0.275	0.29	0.275	51,000

Fannie Mae (QB)

Delayed Upgrade Clock