ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ADK Diagnos Inc

0.235
0.00 (0.00%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ADK Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 29 2024 0.305 -0.025 -7.58% 0.325 0.325 0.305 92,500
Jan 26 2024 0.33 0.005 1.54% 0.325 0.33 0.32 53,500
Jan 25 2024 0.325 -0.01 -2.99% 0.335 0.335 0.315 98,110
Jan 24 2024 0.335 0.00 0.00% 0.34 0.34 0.335 19,900
Jan 23 2024 0.335 0.005 1.52% 0.34 0.34 0.335 166,500
Jan 22 2024 0.33 -0.025 -7.04% 0.35 0.35 0.33 76,510
Jan 19 2024 0.355 -0.02 -5.33% 0.375 0.375 0.35 134,280
Jan 18 2024 0.375 -0.005 -1.32% 0.39 0.395 0.37 140,116
Jan 17 2024 0.38 -0.015 -3.80% 0.395 0.395 0.38 82,000
Jan 16 2024 0.395 -0.01 -2.47% 0.41 0.41 0.39 45,500
Jan 15 2024 0.405 -0.005 -1.22% 0.41 0.415 0.40 20,510
Jan 12 2024 0.41 0.015 3.80% 0.40 0.41 0.40 74,500
Jan 11 2024 0.395 -0.005 -1.25% 0.40 0.405 0.39 50,000
Jan 10 2024 0.40 0.005 1.27% 0.40 0.40 0.40 14,000
Jan 09 2024 0.395 -0.01 -2.47% 0.405 0.405 0.39 80,900
Jan 08 2024 0.405 -0.015 -3.57% 0.42 0.42 0.405 73,500
Jan 05 2024 0.42 0.005 1.20% 0.425 0.425 0.42 17,795
Jan 04 2024 0.415 -0.005 -1.19% 0.42 0.42 0.41 64,750
Jan 03 2024 0.42 0.015 3.70% 0.415 0.43 0.405 133,741
Jan 02 2024 0.405 0.00 0.00% 0.41 0.41 0.405 24,000

Your Recent History

Delayed Upgrade Clock