Diagnos Inc (ADK)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.3 | 0.305 | 0.285 | 138203 | 0.29405935 | CS |
| 4 | -0.05 | -14.2857142857 | 0.35 | 0.35 | 0.285 | 131307 | 0.31210179 | CS |
| 12 | -0.04 | -11.7647058824 | 0.34 | 0.355 | 0.245 | 111138 | 0.30917719 | CS |
| 26 | -0.02 | -6.25 | 0.32 | 0.43 | 0.245 | 106560 | 0.3261682 | CS |
| 52 | -0.115 | -27.7108433735 | 0.415 | 0.43 | 0.23 | 95988 | 0.31837698 | CS |
| 156 | -0.05 | -14.2857142857 | 0.35 | 0.59 | 0.125 | 97620 | 0.33352031 | CS |
| 260 | 0.08 | 36.3636363636 | 0.22 | 0.77 | 0.125 | 107172 | 0.38173992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733784000 | 0.315 | -0.035 | -10.00 | 0.34 | 0.34 | 0.315 | 135031 |
| 1733524800 | 0.35 | 0.015 | 4.48 | 0.35 | 0.35 | 0.335 | 77100 |
| 1733438400 | 0.335 | 0.03 | 9.84 | 0.315 | 0.34 | 0.31 | 169400 |
| 1733352000 | 0.305 | 0.005 | 1.67 | 0.305 | 0.31 | 0.3 | 220550 |
| 1733265600 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.2849999 | 85842 |
| 1733179200 | 0.29 | 0.01 | 3.57 | 0.2849999 | 0.3 | 0.28 | 107005 |
| 1732920000 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.275 | 94606 |
| 1732833600 | 0.2849999 | 0.0049999 | 1.79 | 0.275 | 0.29 | 0.275 | 64004 |
| 1732747200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.275 | 87400 |
| 1732660800 | 0.2849999 | 0.0049999 | 1.79 | 0.29 | 0.295 | 0.27 | 132000 |
| 1732574400 | 0.28 | -0.005 | -1.75 | 0.29 | 0.295 | 0.28 | 41510 |
| 1732315200 | 0.2849999 | 0.0149999 | 5.56 | 0.275 | 0.29 | 0.265 | 159800 |
| 1732228800 | 0.27 | 0.015 | 5.88 | 0.265 | 0.275 | 0.245 | 117040 |
| 1732142400 | 0.255 | -0.01 | -3.77 | 0.27 | 0.27 | 0.255 | 53500 |
| 1732056000 | 0.265 | -0.01 | -3.64 | 0.28 | 0.28 | 0.25 | 158300 |
| 1731969600 | 0.275 | 0.005 | 1.85 | 0.275 | 0.28 | 0.27 | 52500 |
| 1731710400 | 0.27 | -0.005 | -1.82 | 0.275 | 0.28 | 0.27 | 43000 |
| 1731624000 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.27 | 96600 |
| 1731537600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.275 | 78600 |
| 1731451200 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 340650 |
| 1731364800 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.295 | 89434 |
| 1731105600 | 0.31 | 0 | 0.00 | 0.31 | 0.315 | 0.31 | 115000 |
| 1731019200 | 0.31 | -0.01 | -3.13 | 0.33 | 0.33 | 0.31 | 270710 |
| 1730932800 | 0.32 | 0 | 0.00 | 0.325 | 0.33 | 0.315 | 89500 |
| 1730846400 | 0.32 | 0 | 0.00 | 0.325 | 0.33 | 0.315 | 79500 |
| 1730760000 | 0.32 | -0.01 | -3.03 | 0.335 | 0.335 | 0.315 | 81500 |
| 1730497200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 94800 |
| 1730410800 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.33 | 35000 |
| 1730324400 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 81000 |
| 1730238000 | 0.335 | -0.005 | -1.47 | 0.35 | 0.35 | 0.33 | 103500 |
| 1730151600 | 0.34 | 0.005 | 1.49 | 0.34 | 0.35 | 0.33 | 103580 |
| 1729892400 | 0.335 | -0.01 | -2.90 | 0.35 | 0.35 | 0.335 | 109300 |
| 1729806000 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.35 | 0.3449999 | 30120 |
| 1729719600 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.34 | 34368 |
| 1729633200 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.35 | 0.34 | 52000 |
| 1729546800 | 0.3449999 | -0.005 | -1.43 | 0.355 | 0.355 | 0.34 | 62500 |
| 1729287600 | 0.35 | 0.015 | 4.48 | 0.3449999 | 0.355 | 0.335 | 93500 |
| 1729201200 | 0.335 | 0 | 0.00 | 0.3449999 | 0.35 | 0.33 | 37100 |
| 1729114800 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.33 | 26500 |
| 1729028400 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.33 | 121175 |
| 1728682800 | 0.3449999 | 0.0099999 | 2.99 | 0.34 | 0.355 | 0.34 | 179094 |
| 1728596400 | 0.335 | 0.01 | 3.08 | 0.325 | 0.3449999 | 0.325 | 83125 |
| 1728510000 | 0.325 | -0.025 | -7.14 | 0.355 | 0.355 | 0.325 | 213939 |
| 1728423600 | 0.35 | -0.01 | -2.78 | 0.355 | 0.355 | 0.35 | 54729 |
| 1728337200 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.34 | 248704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
