Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

ADK Diagnos Inc

0.28

0.00 (0.00%)

Apr 28 2024 - Closed

Delayed by 15 minutes

ADK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.29	0.00	0.00%	0.29	0.29	0.29	0
Apr 25 2024	0.29	-0.005	-1.69%	0.295	0.295	0.29	28,500
Apr 24 2024	0.295	-0.005	-1.67%	0.305	0.31	0.29	45,500
Apr 23 2024	0.30	0.005	1.69%	0.295	0.30	0.28	51,337
Apr 22 2024	0.295	-0.015	-4.84%	0.32	0.32	0.28	105,500
Apr 19 2024	0.31	0.01	3.33%	0.315	0.32	0.305	36,000
Apr 18 2024	0.30	-0.005	-1.64%	0.31	0.31	0.30	48,500
Apr 17 2024	0.305	0.005	1.67%	0.325	0.325	0.30	49,000
Apr 16 2024	0.30	0.00	0.00%	0.305	0.32	0.29	98,200
Apr 15 2024	0.30	0.00	0.00%	0.305	0.31	0.295	29,500
Apr 12 2024	0.30	0.01	3.45%	0.30	0.31	0.29	34,000
Apr 11 2024	0.29	-0.005	-1.69%	0.305	0.305	0.28	55,002
Apr 10 2024	0.295	-0.02	-6.35%	0.315	0.315	0.29	107,750
Apr 09 2024	0.315	0.00	0.00%	0.32	0.32	0.30	86,850
Apr 08 2024	0.315	-0.015	-4.55%	0.33	0.35	0.31	183,706
Apr 05 2024	0.33	0.01	3.13%	0.32	0.335	0.30	100,800
Apr 04 2024	0.32	-0.025	-7.25%	0.35	0.35	0.30	157,750
Apr 03 2024	0.345	0.025	7.81%	0.345	0.35	0.32	206,829
Apr 02 2024	0.32	0.045	16.36%	0.28	0.32	0.28	340,402
Apr 01 2024	0.275	0.04	17.02%	0.255	0.28	0.25	98,200
Mar 28 2024	0.235	0.00	0.00%	0.23	0.24	0.23	86,900
Mar 27 2024	0.235	-0.015	-6.00%	0.25	0.25	0.23	98,800
Mar 26 2024	0.25	0.01	4.17%	0.25	0.25	0.235	72,200
Mar 25 2024	0.24	-0.005	-2.04%	0.245	0.25	0.235	52,973
Mar 22 2024	0.245	-0.005	-2.00%	0.245	0.25	0.245	53,500
Mar 21 2024	0.25	0.00	0.00%	0.24	0.25	0.23	146,001
Mar 20 2024	0.25	0.00	0.00%	0.255	0.255	0.245	64,000
Mar 19 2024	0.25	-0.015	-5.66%	0.265	0.265	0.25	187,500
Mar 18 2024	0.265	-0.005	-1.85%	0.265	0.265	0.265	5,000
Mar 15 2024	0.27	0.005	1.89%	0.265	0.27	0.265	8,000
Mar 14 2024	0.265	-0.005	-1.85%	0.265	0.27	0.26	38,000
Mar 13 2024	0.27	0.00	0.00%	0.27	0.275	0.265	41,500
Mar 12 2024	0.27	-0.005	-1.82%	0.275	0.275	0.27	8,000
Mar 11 2024	0.275	-0.005	-1.79%	0.285	0.29	0.265	57,250
Mar 08 2024	0.28	0.005	1.82%	0.275	0.28	0.275	68,000
Mar 07 2024	0.275	0.015	5.77%	0.27	0.275	0.265	30,500
Mar 06 2024	0.26	0.00	0.00%	0.26	0.275	0.26	150,230
Mar 05 2024	0.26	-0.01	-3.70%	0.265	0.265	0.26	7,000
Mar 04 2024	0.27	-0.005	-1.82%	0.28	0.28	0.265	70,241
Mar 01 2024	0.275	0.00	0.00%	0.275	0.275	0.275	78,298
Feb 29 2024	0.275	-0.005	-1.79%	0.285	0.285	0.27	140,850
Feb 28 2024	0.28	-0.005	-1.75%	0.29	0.29	0.28	93,500
Feb 27 2024	0.285	-0.015	-5.00%	0.305	0.305	0.28	83,100
Feb 26 2024	0.30	-0.01	-3.23%	0.30	0.31	0.295	50,820
Feb 23 2024	0.31	0.02	6.90%	0.305	0.31	0.30	77,500
Feb 22 2024	0.29	-0.01	-3.33%	0.31	0.31	0.29	41,650
Feb 21 2024	0.30	0.00	0.00%	0.305	0.31	0.30	54,333
Feb 20 2024	0.30	0.00	0.00%	0.30	0.30	0.295	812,000
Feb 16 2024	0.30	0.005	1.69%	0.30	0.30	0.29	37,289
Feb 15 2024	0.295	-0.005	-1.67%	0.30	0.305	0.295	39,000
Feb 14 2024	0.30	0.005	1.69%	0.30	0.315	0.30	15,150
Feb 13 2024	0.295	-0.02	-6.35%	0.30	0.31	0.29	39,000
Feb 12 2024	0.315	0.01	3.28%	0.32	0.32	0.305	8,015
Feb 09 2024	0.305	0.005	1.67%	0.305	0.305	0.295	36,500
Feb 08 2024	0.30	-0.01	-3.23%	0.31	0.31	0.295	128,200
Feb 07 2024	0.31	-0.025	-7.46%	0.345	0.345	0.31	88,200
Feb 06 2024	0.335	-0.015	-4.29%	0.35	0.35	0.335	34,005
Feb 05 2024	0.35	-0.01	-2.78%	0.365	0.385	0.345	44,205
Feb 02 2024	0.36	0.075	26.32%	0.30	0.41	0.285	146,501
Feb 01 2024	0.285	-0.01	-3.39%	0.30	0.30	0.285	28,300
Jan 31 2024	0.295	0.00	0.00%	0.30	0.31	0.29	132,250
Jan 30 2024	0.295	-0.01	-3.28%	0.30	0.305	0.295	121,300

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions