DIAGNOS Inc. (DGNOF)
OTCMKTS
· Delayed Price · Currency is USD
0.1790
-0.0043 (-2.35%)
Apr 24, 2025, 2:08 PM EDT
DIAGNOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.26% | 140,500 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.93% | 66,000 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.98% | 30,000 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.51% | 117,500 |
| Apr 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.04% | 65,000 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.42% | 47,162 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.57% | 32,500 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.10% | 47,500 |
| Apr 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.42% | 72,400 |
| Apr 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.09% | 30,000 |
| Apr 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.61% | 60,000 |
| Apr 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.49% | 52,900 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.21% | 24,000 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.43% | 33,000 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.15% | 27,312 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.43% | 22,500 |
| Mar 31, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.01% | 39,000 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.05% | 58,500 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.79% | 66,500 |
| Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.27% | 10,000 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.84% | 30,000 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.51% | 30,000 |
| Mar 21, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 0.21% | 168,000 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.75% | 39,500 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,000 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 10,000 |
| Mar 17, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.98% | 69,110 |
| Mar 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.78% | 14,000 |
| Mar 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.81% | 4,000 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.86% | 7,500 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.20% | 75,000 |
| Mar 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.88% | 20,000 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.43% | 31,000 |
| Mar 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.50% | 83,500 |
| Mar 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -5.08% | 95,000 |
| Mar 3, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.77% | 94,500 |
| Feb 28, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.88% | 104,000 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.59% | 64,000 |
| Feb 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.68% | 15,000 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 12,000 |
| Feb 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 21, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.36% | 86,062 |
| Feb 20, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.81% | 1,341,500 |
| Feb 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.38% | 28,500 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.63% | 45,400 |
| Feb 13, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.50% | 55,212 |
| Feb 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.70% | 56,700 |
| Feb 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | 5,000 |