Diagnos Inc (ADK)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -10 | 0.35 | 0.35 | 0.305 | 128897 | 0.32329174 | CS |
| 4 | -0.01 | -3.07692307692 | 0.325 | 0.365 | 0.305 | 244095 | 0.34670294 | CS |
| 12 | -0.005 | -1.5625 | 0.32 | 0.42 | 0.285 | 228404 | 0.34013879 | CS |
| 26 | -0.04 | -11.2676056338 | 0.355 | 0.42 | 0.245 | 158310 | 0.33393887 | CS |
| 52 | 0.03 | 10.5263157895 | 0.285 | 0.43 | 0.23 | 126465 | 0.32715511 | CS |
| 156 | 0.07 | 28.5714285714 | 0.245 | 0.59 | 0.125 | 107325 | 0.33556921 | CS |
| 260 | 0.085 | 36.9565217391 | 0.23 | 0.77 | 0.125 | 113687 | 0.3795908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.315 | 0 | 0.00 | 0.32 | 0.325 | 0.305 | 61500 |
| 1741300800 | 0.315 | -0.01 | -3.08 | 0.32 | 0.33 | 0.305 | 162908 |
| 1741214400 | 0.325 | 0.005 | 1.56 | 0.33 | 0.34 | 0.315 | 111000 |
| 1741128000 | 0.32 | -0.015 | -4.48 | 0.325 | 0.33 | 0.315 | 129844 |
| 1741041600 | 0.335 | -0.005 | -1.47 | 0.35 | 0.35 | 0.32 | 179235 |
| 1740782400 | 0.34 | 0 | 0.00 | 0.34 | 0.3449999 | 0.32 | 211510 |
| 1740696000 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.335 | 181300 |
| 1740609600 | 0.35 | -0.015 | -4.11 | 0.365 | 0.365 | 0.34 | 157904 |
| 1740523200 | 0.365 | 0.01 | 2.82 | 0.365 | 0.365 | 0.355 | 134010 |
| 1740436800 | 0.355 | 0.005 | 1.43 | 0.35 | 0.36 | 0.35 | 90500 |
| 1740177600 | 0.35 | -0.01 | -2.78 | 0.365 | 0.365 | 0.35 | 219100 |
| 1740091200 | 0.36 | 0.02 | 5.88 | 0.34 | 0.365 | 0.34 | 1802055 |
| 1740004800 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 234500 |
| 1739918400 | 0.3449999 | 0.0099999 | 2.99 | 0.3449999 | 0.3449999 | 0.335 | 57800 |
| 1739572800 | 0.335 | -0.01 | -2.90 | 0.3449999 | 0.3449999 | 0.335 | 71900 |
| 1739486400 | 0.3449999 | 0.0299999 | 9.52 | 0.325 | 0.3449999 | 0.31 | 488907 |
| 1739400000 | 0.315 | -0.01 | -3.08 | 0.325 | 0.325 | 0.31 | 112650 |
| 1739313600 | 0.325 | -0.01 | -2.99 | 0.335 | 0.335 | 0.325 | 106557 |
| 1739227200 | 0.335 | 0.01 | 3.08 | 0.325 | 0.34 | 0.325 | 124625 |
| 1738968000 | 0.325 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 36000 |
| 1738881600 | 0.325 | -0.025 | -7.14 | 0.35 | 0.355 | 0.325 | 220064 |
| 1738795200 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.35 | 0.34 | 229889 |
| 1738708800 | 0.34 | -0.015 | -4.23 | 0.365 | 0.365 | 0.34 | 249185 |
| 1738622400 | 0.355 | -0.01 | -2.74 | 0.36 | 0.37 | 0.355 | 210248 |
| 1738363200 | 0.365 | 0 | 0.00 | 0.35 | 0.375 | 0.3449999 | 257037 |
| 1738276800 | 0.365 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 117240 |
| 1738190400 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.4 | 0.35 | 766100 |
| 1738104000 | 0.3449999 | 0.0149999 | 4.55 | 0.335 | 0.3449999 | 0.335 | 274040 |
| 1738017600 | 0.33 | 0.01 | 3.13 | 0.325 | 0.335 | 0.32 | 138510 |
| 1737758400 | 0.32 | -0.01 | -3.03 | 0.335 | 0.335 | 0.32 | 163349 |
| 1737672000 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.3449999 | 0.32 | 344144 |
| 1737585600 | 0.3449999 | 0.0049999 | 1.47 | 0.335 | 0.355 | 0.33 | 154459 |
| 1737499200 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.33 | 118860 |
| 1737412800 | 0.335 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 136600 |
| 1737153600 | 0.335 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 227241 |
| 1737067200 | 0.335 | -0.01 | -2.90 | 0.35 | 0.35 | 0.335 | 285000 |
| 1736980800 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.35 | 0.34 | 244640 |
| 1736894400 | 0.34 | -0.005 | -1.45 | 0.36 | 0.36 | 0.335 | 196601 |
| 1736808000 | 0.3449999 | 0.0099999 | 2.99 | 0.35 | 0.36 | 0.335 | 441900 |
| 1736548800 | 0.335 | -0.005 | -1.47 | 0.325 | 0.3449999 | 0.32 | 843300 |
| 1736462400 | 0.34 | -0.01 | -2.86 | 0.375 | 0.385 | 0.34 | 242500 |
| 1736376000 | 0.35 | 0.03 | 9.37 | 0.33 | 0.42 | 0.32 | 480200 |
| 1736289600 | 0.32 | 0.02 | 6.67 | 0.305 | 0.32 | 0.305 | 141250 |
| 1736203200 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.295 | 109845 |
| 1735944000 | 0.3 | 0 | 0.00 | 0.295 | 0.305 | 0.29 | 159200 |
| 1735857600 | 0.3 | 0.0150001 | 5.26 | 0.2849999 | 0.3 | 0.2849999 | 158000 |
| 1735684800 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.2849999 | 131000 |
| 1735598400 | 0.295 | 0 | 0.00 | 0.305 | 0.305 | 0.29 | 131110 |
| 1735339200 | 0.295 | -0.01 | -3.28 | 0.3 | 0.305 | 0.29 | 132700 |
| 1735069200 | 0.305 | -0.005 | -1.61 | 0.305 | 0.31 | 0.295 | 65800 |
| 1734993600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.295 | 164510 |
| 1734734400 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 116500 |
| 1734648000 | 0.32 | -0.005 | -1.54 | 0.325 | 0.33 | 0.315 | 100100 |
| 1734561600 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.32 | 27000 |
| 1734475200 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.325 | 87720 |
| 1734388800 | 0.335 | 0.02 | 6.35 | 0.32 | 0.34 | 0.32 | 251000 |
| 1734129600 | 0.315 | 0.005 | 1.61 | 0.315 | 0.32 | 0.305 | 127650 |
| 1734043200 | 0.31 | 0 | 0.00 | 0.315 | 0.315 | 0.305 | 279500 |
| 1733956800 | 0.31 | 0 | 0.00 | 0.325 | 0.325 | 0.305 | 156000 |
| 1733870400 | 0.31 | -0.005 | -1.59 | 0.325 | 0.325 | 0.31 | 91500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
