Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Havn Life Sciences Inc (CSE: HAVN )

0.0300 UNCHANGED
Last Price Updated: 2:12 PM EST, Nov 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.2500 0.2500 0.2250 0.2300 166,594 -0.01(-4.17%)
Nov 29, 2021 0.2450 0.2500 0.2350 0.2400 122,222 +0.01(+6.67%)
Nov 26, 2021 0.2450 0.2450 0.2250 0.2250 4,268 -0.01(-2.17%)
Nov 25, 2021 0.2300 0.2400 0.2300 0.2300 26,225 -0.01(-4.17%)
Nov 24, 2021 0.2300 0.2500 0.2300 0.2400 76,350 +0.00(+0.00%)
Nov 23, 2021 0.2400 0.2450 0.2350 0.2400 38,947 +0.00(+0.00%)
Nov 22, 2021 0.2350 0.2500 0.2250 0.2400 63,942 +0.01(+6.67%)
Nov 19, 2021 0.2600 0.2600 0.2250 0.2250 67,525 -0.01(-6.25%)
Nov 18, 2021 0.2300 0.2400 0.2300 0.2400 26,864 +0.01(+4.35%)
Nov 17, 2021 0.2300 0.2400 0.2300 0.2300 52,039 +0.00(+0.00%)
Nov 16, 2021 0.2350 0.2450 0.2200 0.2300 153,185 -0.02(-8.00%)
Nov 15, 2021 0.2500 0.2500 0.2350 0.2500 51,097 +0.00(+0.00%)
Nov 12, 2021 0.2500 0.2500 0.2300 0.2500 114,418 +0.00(+0.00%)
Nov 11, 2021 0.2250 0.2500 0.2250 0.2500 63,800 +0.01(+4.17%)
Nov 10, 2021 0.2400 0.2400 107,568 +0.00(+0.00%)
Nov 09, 2021 0.2350 0.2400 0.2300 0.2400 90,101 +0.00(+0.00%)
Nov 08, 2021 0.2400 0.2400 0.2300 0.2400 134,122 +0.01(+2.13%)
Nov 05, 2021 0.2300 0.2350 0.2250 0.2350 164,418 +0.00(+0.00%)
Nov 04, 2021 0.2350 0.2400 0.2200 0.2350 181,015 +0.00(+0.00%)
Nov 03, 2021 0.2400 0.2400 0.2250 0.2350 289,508 -0.02(-7.84%)
Nov 02, 2021 0.2550 0.2700 0.2400 0.2550 75,147 +0.00(+0.00%)
Nov 01, 2021 0.2450 0.2550 0.2250 0.2550 175,039 +0.02(+6.25%)
Oct 29, 2021 0.2400 0.2550 0.2400 0.2400 96,351 +0.01(+2.13%)
Oct 28, 2021 0.2250 0.2450 0.2250 0.2350 137,821 -0.01(-2.08%)
Oct 27, 2021 0.2400 0.2450 0.2250 0.2400 180,400 +0.01(+2.13%)
Oct 26, 2021 0.2400 0.2350 331,292 -0.03(-11.32%)
Oct 25, 2021 0.2450 0.2650 195,150 +0.03(+10.42%)
Oct 22, 2021 0.3000 0.3000 0.2350 0.2400 208,332 -0.03(-9.43%)
Oct 21, 2021 0.2800 0.2850 0.2600 0.2650 41,784 -0.04(-14.52%)
Oct 20, 2021 0.2950 0.3100 0.2800 0.3100 66,658 +0.00(+0.00%)
Oct 19, 2021 0.2750 0.3100 0.2450 0.3100 223,390 +0.04(+14.81%)
Oct 18, 2021 0.2900 0.2950 0.2500 0.2700 138,189 -0.01(-1.82%)
Oct 15, 2021 0.3300 0.3300 0.2650 0.2750 106,367 -0.02(-6.78%)
Oct 14, 2021 0.2150 0.2950 0.2150 0.2950 284,606 +0.08(+37.21%)
Oct 13, 2021 0.2300 0.2350 0.2000 0.2150 300,871 -0.02(-10.42%)
Oct 12, 2021 0.2400 0.2450 0.2250 0.2400 86,145 -0.01(-4.00%)
Oct 08, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 07, 2021 0.2500 0.2700 0.2400 0.2500 309,635 +0.02(+8.70%)
Oct 06, 2021 0.1900 0.2350 0.1900 0.2300 566,825 +0.04(+17.95%)
Oct 05, 2021 0.2650 0.2650 0.1950 0.1950 923,471 -0.06(-23.53%)
Oct 04, 2021 0.2650 0.2750 0.2550 0.2550 162,310 -0.03(-12.07%)
Oct 01, 2021 0.2600 0.2900 0.2600 0.2900 148,590 +0.02(+9.43%)
Sep 30, 2021 0.2800 0.2800 0.2600 0.2650 101,288 +0.00(+0.00%)
Sep 29, 2021 0.2900 0.2900 0.2650 0.2650 140,726 -0.02(-8.62%)
Sep 28, 2021 0.3200 0.3200 0.2700 0.2900 190,497 -0.01(-3.33%)
Sep 27, 2021 0.3000 0.3000 0.2900 0.3000 133,753 +0.01(+1.69%)
Sep 24, 2021 0.3000 0.3200 0.2950 0.2950 173,366 -0.02(-6.35%)
Sep 23, 2021 0.3150 0.3200 0.2950 0.3150 84,570 +0.02(+5.00%)
Sep 22, 2021 0.3250 0.3250 0.2850 0.3000 46,527 -0.01(-3.23%)
Sep 21, 2021 0.3000 0.3100 0.3000 0.3100 106,652 +0.03(+8.77%)
Sep 20, 2021 0.2800 0.3000 0.2800 0.2850 155,471 -0.01(-3.39%)
Sep 17, 2021 0.2750 0.3000 0.2750 0.2950 236,956 -0.01(-1.67%)
Sep 16, 2021 0.2950 0.3000 0.2900 0.3000 48,646 +0.01(+3.45%)
Sep 15, 2021 0.2850 0.3100 0.2750 0.2900 104,120 +0.00(+0.00%)
Sep 14, 2021 0.2900 0.2900 0.2550 0.2900 244,149 -0.01(-3.33%)
Sep 13, 2021 0.3050 0.3200 0.2900 0.3000 305,376 -0.02(-4.76%)
Sep 10, 2021 0.3200 0.3200 0.3150 0.3150 25,075 -0.02(-4.55%)
Sep 09, 2021 0.3250 0.3300 0.3050 0.3300 132,749 +0.01(+3.13%)
Sep 08, 2021 0.3350 0.3400 0.3200 0.3200 112,959 -0.02(-7.25%)
Sep 07, 2021 0.3500 0.3500 0.3350 0.3450 127,712 -0.01(-1.43%)
Sep 03, 2021 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Sep 02, 2021 0.3250 0.3600 0.3250 0.3450 135,820 -0.01(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.