DIAGNOS Inc. (ADK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4000

+0.0100

(+2.56%)

At close: 03:56PM EDT

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	0.4000	0.4100	0.3800	0.4000	0.4000	108,100
Mar 23, 2023	0.3800	0.3900	0.3700	0.3900	0.3900	11,200
Mar 22, 2023	0.3800	0.3800	0.3600	0.3700	0.3700	68,000
Mar 21, 2023	0.3600	0.3800	0.3600	0.3800	0.3800	136,100
Mar 20, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	1,100
Mar 17, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 16, 2023	0.3600	0.3700	0.3500	0.3700	0.3700	13,200
Mar 15, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	2,500
Mar 14, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	48,300
Mar 13, 2023	0.3700	0.3700	0.3500	0.3700	0.3700	59,500
Mar 10, 2023	0.3900	0.3900	0.3600	0.3600	0.3600	50,900
Mar 09, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	21,100
Mar 08, 2023	0.3700	0.4100	0.3600	0.3900	0.3900	86,000
Mar 07, 2023	0.3600	0.3700	0.3600	0.3600	0.3600	28,400
Mar 06, 2023	0.3600	0.3700	0.3600	0.3600	0.3600	43,900
Mar 03, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	9,000
Mar 02, 2023	0.3500	0.3600	0.3400	0.3500	0.3500	30,000
Mar 01, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	18,000
Feb 28, 2023	0.3400	0.3600	0.3400	0.3600	0.3600	47,000
Feb 27, 2023	0.3600	0.3600	0.3400	0.3400	0.3400	68,500
Feb 24, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	38,800
Feb 23, 2023	0.3700	0.3900	0.3600	0.3600	0.3600	97,000
Feb 22, 2023	0.4000	0.4000	0.3700	0.3700	0.3700	87,000
Feb 21, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	75,500
Feb 17, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	6,000
Feb 16, 2023	0.4200	0.4200	0.4100	0.4100	0.4100	49,500
Feb 15, 2023	0.4000	0.4200	0.4000	0.4100	0.4100	61,100
Feb 14, 2023	0.4100	0.4200	0.4000	0.4100	0.4100	130,100
Feb 13, 2023	0.4200	0.4200	0.4000	0.4200	0.4200	39,500
Feb 10, 2023	0.4300	0.4300	0.4100	0.4300	0.4300	78,000
Feb 09, 2023	0.4000	0.4400	0.4000	0.4300	0.4300	264,500
Feb 08, 2023	0.4200	0.4200	0.3900	0.4100	0.4100	80,500
Feb 07, 2023	0.3800	0.4200	0.3800	0.4200	0.4200	156,000
Feb 06, 2023	0.3600	0.3800	0.3500	0.3800	0.3800	76,200
Feb 03, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	52,500
Feb 02, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	109,500
Feb 01, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	211,700
Jan 31, 2023	0.3300	0.3700	0.3300	0.3400	0.3400	478,100
Jan 30, 2023	0.3400	0.3400	0.3200	0.3200	0.3200	122,000
Jan 27, 2023	0.3600	0.3600	0.3400	0.3400	0.3400	66,200
Jan 26, 2023	0.3700	0.3800	0.3400	0.3400	0.3400	166,900
Jan 25, 2023	0.3600	0.3900	0.3300	0.3600	0.3600	471,600
Jan 24, 2023	0.3700	0.3900	0.3500	0.3600	0.3600	87,500
Jan 23, 2023	0.3900	0.3900	0.3600	0.3600	0.3600	235,500
Jan 20, 2023	0.3800	0.4100	0.3800	0.3800	0.3800	272,800
Jan 19, 2023	0.3900	0.3900	0.3600	0.3800	0.3800	106,200
Jan 18, 2023	0.3800	0.4300	0.3700	0.3900	0.3900	369,300
Jan 17, 2023	0.3300	0.3800	0.3300	0.3700	0.3700	168,800
Jan 16, 2023	0.2700	0.3200	0.2700	0.3200	0.3200	324,600
Jan 13, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	67,500
Jan 12, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	41,100
Jan 11, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	83,500
Jan 10, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	19,000
Jan 09, 2023	0.2800	0.2800	0.2700	0.2800	0.2800	71,900
Jan 06, 2023	0.2800	0.2800	0.2600	0.2700	0.2700	58,200
Jan 05, 2023	0.2800	0.2800	0.2600	0.2600	0.2600	17,300
Jan 04, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	74,000
Jan 03, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	82,400
Dec 30, 2022	0.2800	0.2900	0.2800	0.2800	0.2800	86,500
Dec 29, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	18,500
Dec 28, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	37,400
Dec 23, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	38,000
Dec 22, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	11,000
Dec 21, 2022	0.2800	0.3000	0.2700	0.2800	0.2800	104,700
Dec 20, 2022	0.2500	0.2800	0.2400	0.2700	0.2700	178,500
Dec 19, 2022	0.2200	0.2500	0.2200	0.2400	0.2400	88,800
Dec 16, 2022	0.2300	0.2300	0.2200	0.2200	0.2200	28,000
Dec 15, 2022	0.2300	0.2300	0.2200	0.2300	0.2300	38,500
Dec 14, 2022	0.2300	0.2300	0.2100	0.2300	0.2300	124,900
Dec 13, 2022	0.1900	0.2000	0.1900	0.2000	0.2000	99,800
Dec 12, 2022	0.1900	0.1900	0.1800	0.1800	0.1800	71,000
Dec 09, 2022	0.1900	0.1900	0.1800	0.1800	0.1800	46,000
Dec 08, 2022	0.1800	0.1800	0.1800	0.1800	0.1800	45,600
Dec 07, 2022	0.1900	0.1900	0.1800	0.1800	0.1800	105,100
Dec 06, 2022	0.1900	0.1900	0.1900	0.1900	0.1900	32,500
Dec 05, 2022	0.1800	0.1900	0.1800	0.1900	0.1900	31,000
Dec 02, 2022	0.2000	0.2000	0.1900	0.1900	0.1900	34,500
Dec 01, 2022	0.1800	0.1800	0.1800	0.1800	0.1800	115,000
Nov 30, 2022	0.1900	0.1900	0.1900	0.1900	0.1900	14,500
Nov 29, 2022	0.2000	0.2000	0.1900	0.1900	0.1900	30,500
Nov 28, 2022	0.2000	0.2000	0.1900	0.1900	0.1900	31,500
Nov 25, 2022	0.1900	0.2000	0.1800	0.1900	0.1900	248,600
Nov 24, 2022	0.1900	0.2000	0.1900	0.2000	0.2000	11,500
Nov 23, 2022	0.1800	0.1800	0.1800	0.1800	0.1800	9,000
Nov 22, 2022	0.1800	0.1800	0.1800	0.1800	0.1800	24,200
Nov 21, 2022	0.1900	0.1900	0.1800	0.1800	0.1800	38,500
Nov 18, 2022	0.2000	0.2000	0.1700	0.1800	0.1800	127,500
Nov 17, 2022	0.2000	0.2000	0.1900	0.1900	0.1900	43,500
Nov 16, 2022	0.2100	0.2200	0.2000	0.2000	0.2000	183,000
Nov 15, 2022	0.2200	0.2200	0.2100	0.2100	0.2100	47,700
Nov 14, 2022	0.2200	0.2200	0.2100	0.2200	0.2200	79,300
Nov 11, 2022	0.2100	0.2200	0.2100	0.2100	0.2100	43,400
Nov 10, 2022	0.2200	0.2200	0.2100	0.2200	0.2200	80,500
Nov 09, 2022	0.2200	0.2200	0.2000	0.2000	0.2000	83,600
Nov 08, 2022	0.2300	0.2300	0.2200	0.2200	0.2200	37,400
Nov 07, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	108,500
Nov 04, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	39,500
Nov 03, 2022	0.2700	0.2700	0.2500	0.2500	0.2500	63,500
Nov 02, 2022	0.2700	0.2800	0.2700	0.2700	0.2700	10,000
Nov 01, 2022	0.2800	0.2800	0.2600	0.2700	0.2700	29,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.28%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD37,990.80-1,078.11(-2.76%)

DIAGNOS Inc. (ADK.V)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.28%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
37,990.80
-1,078.11(-2.76%)