Diagnos Inc (QB) (DGNOF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0065 | 2.46679316888 | 0.2635 | 0.275 | 0.245 | 64355 | 0.25939267 | CS |
| 4 | 0.0274 | 11.2943116241 | 0.2426 | 0.306 | 0.2426 | 35998 | 0.26856561 | CS |
| 12 | 0.05045 | 22.9788203143 | 0.21955 | 0.31 | 0.207 | 38755 | 0.24502746 | CS |
| 26 | 0.0868 | 47.3799126638 | 0.1832 | 0.31 | 0.175 | 41118 | 0.23223295 | CS |
| 52 | -0.151 | -35.8669833729 | 0.421 | 0.421 | 0.175 | 34884 | 0.26235346 | CS |
| 156 | -0.0971 | -26.4505584309 | 0.3671 | 0.4327 | 0.11 | 25482 | 0.2707574 | CS |
| 260 | 0.155 | 134.782608696 | 0.115 | 0.57136 | 0.08761 | 20198 | 0.27469935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.27 | 0.01 | 3.85 | 0.265 | 0.27 | 0.26 | 46100 |
| 1726781220 | 0.26 | 0.0045 | 1.76 | 0.2607999 | 0.2607999 | 0.26 | 23000 |
| 1726694460 | 0.2555 | -0.0083 | -3.15 | 0.2698999 | 0.27 | 0.2535 | 129474 |
| 1726608240 | 0.2638 | 0.0039 | 1.50 | 0.2485 | 0.2638 | 0.245 | 39400 |
| 1726521720 | 0.2599 | -0.0101 | -3.74 | 0.26755 | 0.26755 | 0.2488 | 105100 |
| 1726262940 | 0.27 | 0 | 0.00 | 0.2635 | 0.275 | 0.2635 | 24800 |
| 1726176540 | 0.27 | 0.01795 | 7.12 | 0.27 | 0.27 | 0.267536 | 24000 |
| 1726089900 | 0.25205 | 0 | 0.00 | 0.25205 | 0.25205 | 0.25205 | 0 |
| 1726003500 | 0.25205 | -0.00085 | -0.34 | 0.2493 | 0.2622 | 0.2471 | 31500 |
| 1725917220 | 0.2529 | 0 | 0.00 | 0.2529 | 0.2529 | 0.2529 | 0 |
| 1725658020 | 0.2529 | -0.0171 | -6.33 | 0.276 | 0.276 | 0.2529 | 17000 |
| 1725571440 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 16000 |
| 1725485040 | 0.275 | -0.0268 | -8.88 | 0.2797 | 0.28405 | 0.27411 | 38900 |
| 1725398880 | 0.3018 | 0.0048 | 1.62 | 0.2895 | 0.306 | 0.2895 | 14400 |
| 1725053340 | 0.297 | 0.00095 | 0.32 | 0.2914 | 0.297507 | 0.2877 | 39400 |
| 1724966400 | 0.29605 | 0.00705 | 2.44 | 0.2906 | 0.29605 | 0.2906 | 16500 |
| 1724880360 | 0.289 | 0.010536 | 3.78 | 0.2943 | 0.2943 | 0.2842 | 17400 |
| 1724794080 | 0.278464 | -0.011536 | -3.98 | 0.28203 | 0.28395 | 0.273 | 26800 |
| 1724707740 | 0.29 | 0.04 | 16.00 | 0.25 | 0.29 | 0.25 | 41350 |
| 1724448480 | 0.25 | -0.0199 | -7.37 | 0.2426 | 0.25 | 0.2426 | 6950 |
| 1724362140 | 0.2698999 | -0.0076 | -2.74 | 0.2698999 | 0.2698999 | 0.2698999 | 400 |
| 1724275380 | 0.2775 | -0.0025 | -0.89 | 0.2796 | 0.2849999 | 0.2775 | 24990 |
| 1724188800 | 0.28 | 0.035 | 14.29 | 0.2572 | 0.31 | 0.2572 | 211927 |
| 1724102880 | 0.245 | 0.017 | 7.46 | 0.2412 | 0.2509 | 0.2412 | 78450 |
| 1723843740 | 0.228 | -0.007 | -2.98 | 0.2324 | 0.2376 | 0.228 | 58500 |
| 1723756860 | 0.235 | 0.0073 | 3.21 | 0.22405 | 0.2426 | 0.2138 | 62200 |
| 1723670820 | 0.2277 | -0.0133 | -5.52 | 0.2302 | 0.2302 | 0.223314 | 7300 |
| 1723584360 | 0.241 | 0.0185 | 8.31 | 0.2284 | 0.241 | 0.2231 | 32900 |
| 1723497900 | 0.2225 | -0.0075 | -3.26 | 0.2225 | 0.2225 | 0.2225 | 3000 |
| 1723238400 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1723152000 | 0.23 | -0.001 | -0.43 | 0.22805 | 0.23 | 0.2256 | 113800 |
| 1723065720 | 0.231 | 0.0146 | 6.75 | 0.2263 | 0.231 | 0.217 | 86500 |
| 1722979800 | 0.2164 | -0.00745 | -3.33 | 0.2101 | 0.2184 | 0.207 | 82300 |
| 1722893340 | 0.22385 | 0.00551 | 2.52 | 0.22385 | 0.22385 | 0.22385 | 100 |
| 1722634140 | 0.21834 | 0 | 0.00 | 0.21834 | 0.21834 | 0.21834 | 0 |
| 1722547740 | 0.21834 | 0 | 0.00 | 0.21834 | 0.21834 | 0.21834 | 0 |
| 1722461340 | 0.21834 | -0.00166 | -0.75 | 0.21834 | 0.21834 | 0.21834 | 12000 |
| 1722374820 | 0.22 | -0.016 | -6.78 | 0.22 | 0.22 | 0.22 | 22000 |
| 1722288300 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1722029100 | 0.236 | 0.000904 | 0.38 | 0.232 | 0.236 | 0.22 | 27000 |
| 1721942400 | 0.235096 | 0.003096 | 1.33 | 0.25 | 0.25 | 0.23508 | 21800 |
| 1721856480 | 0.232 | 0.0003 | 0.13 | 0.235 | 0.235 | 0.232 | 7500 |
| 1721770140 | 0.2317 | 0.0047 | 2.07 | 0.2317 | 0.2317 | 0.2317 | 10000 |
| 1721683740 | 0.227 | -0.0018 | -0.79 | 0.23 | 0.23465 | 0.227 | 28000 |
| 1721424180 | 0.2288 | -0.00465 | -1.99 | 0.24 | 0.24 | 0.2288 | 24300 |
| 1721337960 | 0.23345 | 0.0089 | 3.96 | 0.2225 | 0.23345 | 0.2223 | 17200 |
| 1721251320 | 0.22455 | -0.00545 | -2.37 | 0.22155 | 0.2287 | 0.2206 | 35000 |
| 1721164920 | 0.23 | 0.0041 | 1.81 | 0.235 | 0.235 | 0.2179 | 28500 |
| 1721078940 | 0.2259 | 0.013 | 6.11 | 0.217 | 0.2259 | 0.207 | 69500 |
| 1720819200 | 0.2129 | -0.0005 | -0.23 | 0.207 | 0.22 | 0.207 | 59100 |
| 1720733280 | 0.2134 | -0.0018 | -0.84 | 0.22024 | 0.22024 | 0.21 | 39500 |
| 1720646880 | 0.2152 | 0.0081 | 3.91 | 0.2152 | 0.2152 | 0.2152 | 5000 |
| 1720560540 | 0.2071 | -0.0029 | -1.38 | 0.2112 | 0.22 | 0.2071 | 35800 |
| 1720473600 | 0.21 | -0.0013 | -0.62 | 0.2114 | 0.2199 | 0.21 | 75200 |
| 1720214640 | 0.2113 | -0.0162 | -7.12 | 0.222775 | 0.22475 | 0.2113 | 17000 |
| 1720041000 | 0.2275 | 0.0044 | 1.97 | 0.2265 | 0.2275 | 0.226 | 30000 |
| 1719955740 | 0.2231 | 0.0031 | 1.41 | 0.2225 | 0.2231 | 0.221 | 26000 |
| 1719868980 | 0.22 | 0.00156 | 0.71 | 0.23 | 0.23 | 0.22 | 12500 |
| 1719610020 | 0.21844 | -0.00156 | -0.71 | 0.21955 | 0.227 | 0.21844 | 37000 |
| 1719523200 | 0.22 | 0.0038 | 1.76 | 0.22 | 0.22 | 0.22 | 500 |
| 1719437040 | 0.2162 | -0.0038 | -1.73 | 0.2176 | 0.2205 | 0.214 | 46000 |
| 1719350880 | 0.22 | -0.0024 | -1.08 | 0.22255 | 0.22255 | 0.22 | 20700 |
| 1719264540 | 0.2224 | -0.01 | -4.30 | 0.2359 | 0.24 | 0.2224 | 22805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
