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 (%)
Dec 31, 2020 0.9800 0.9800 0.9800 0 -0.04(-3.92%)
Dec 30, 2020 1.150 1.150 1.000 1.020 773,815 -0.13(-11.30%)
Dec 29, 2020 1.200 1.260 1.150 1.150 1,867,219 +0.00(+0.00%)
Dec 24, 2020 1.150 1.150 1.150 0 -0.01(-0.86%)
Dec 23, 2020 1.180 1.210 1.150 1.160 750,758 -0.02(-1.69%)
Dec 22, 2020 1.250 1.330 1.150 1.180 2,160,172 -0.07(-5.60%)
Dec 21, 2020 1.220 1.250 1.160 1.250 1,135,590 +0.06(+5.04%)
Dec 18, 2020 1.240 1.240 1.090 1.190 523,500 -0.03(-2.46%)
Dec 17, 2020 1.250 1.260 1.160 1.220 1,783,899 +0.00(+0.00%)
Dec 16, 2020 1.200 1.240 1.060 1.220 1,302,725 +0.10(+8.93%)
Dec 15, 2020 1.180 1.280 0.9500 1.120 3,549,796 -0.14(-11.11%)
Dec 14, 2020 1.060 1.520 1.060 1.260 6,628,671 +0.25(+24.75%)
Dec 11, 2020 0.8000 1.020 0.7900 1.010 1,951,800 +0.24(+31.17%)
Dec 10, 2020 0.8000 0.8000 0.7700 0.7700 2,451,125 -0.03(-3.75%)
Dec 09, 2020 0.8400 0.8400 0.7900 0.8000 873,729 -0.04(-4.76%)
Dec 08, 2020 0.8500 0.8500 0.8200 0.8400 417,450 -0.01(-1.18%)
Dec 07, 2020 0.8200 0.8600 0.8200 0.8500 528,952 +0.03(+3.66%)
Dec 04, 2020 0.7900 0.8200 0.7900 0.8200 422,500 +0.03(+3.80%)
Dec 03, 2020 0.7800 0.7900 0.7800 0.7900 396,020 +0.03(+3.95%)
Dec 02, 2020 0.8000 0.8000 0.7600 0.7600 283,100 -0.04(-5.00%)
Dec 01, 2020 0.8200 0.8200 0.7800 0.8000 401,329 -0.02(-2.44%)
Nov 30, 2020 0.8200 0.8300 0.7900 0.8200 633,395 +0.01(+1.23%)
Nov 27, 2020 0.8300 0.8300 0.7700 0.8100 294,000 -0.01(-1.22%)
Nov 26, 2020 0.8700 0.8700 0.8100 0.8200 426,397 -0.05(-5.75%)
Nov 25, 2020 0.8700 0.8700 0.8500 0.8700 263,566 +0.02(+2.35%)
Nov 24, 2020 0.8600 0.8800 0.8400 0.8500 331,379 -0.01(-1.16%)
Nov 23, 2020 0.8800 0.8800 0.8400 0.8600 530,877 -0.01(-1.15%)
Nov 20, 2020 0.8900 0.9000 0.8700 0.8700 304,855 -0.02(-2.25%)
Nov 19, 2020 0.9000 0.9000 0.8800 0.8900 240,497 -0.01(-1.11%)
Nov 18, 2020 0.8500 0.9000 0.8500 0.9000 426,024 +0.00(+0.00%)
Nov 17, 2020 0.9100 0.9200 0.8900 0.9000 229,012 -0.02(-2.17%)
Nov 16, 2020 0.9100 0.9200 0.8900 0.9200 317,229 +0.02(+2.22%)
Nov 13, 2020 0.9000 0.9100 0.8600 0.9000 217,677 +0.00(+0.00%)
Nov 12, 2020 0.8800 0.9200 0.8500 0.9000 670,011 -0.03(-3.23%)
Nov 11, 2020 0.9300 0.9300 0.9100 0.9300 381,266 +0.03(+3.33%)
Nov 10, 2020 0.9400 0.9400 0.9000 0.9000 181,218 -0.04(-4.26%)
Nov 09, 2020 0.9300 0.9400 0.8900 0.9400 304,715 +0.04(+4.44%)
Nov 06, 2020 0.9000 0.9000 0.8800 0.9000 104,826 +0.00(+0.00%)
Nov 05, 2020 0.9200 0.9200 0.8800 0.9000 230,586 -0.02(-2.17%)
Nov 04, 2020 0.9000 0.9300 0.9000 0.9200 159,893 +0.02(+2.22%)
Nov 03, 2020 0.9100 0.9100 0.8900 0.9000 100,522 +0.02(+2.27%)
Nov 02, 2020 0.9000 0.9100 0.8800 0.8800 188,181 -0.02(-2.22%)
Oct 30, 2020 0.9000 0.9100 0.8600 0.9000 166,473 +0.05(+5.88%)
Oct 29, 2020 0.8600 0.9000 0.8500 0.8500 196,301 -0.01(-1.16%)
Oct 28, 2020 0.9600 0.9700 0.8100 0.8600 523,820 -0.09(-9.47%)
Oct 27, 2020 0.9700 0.9800 0.9400 0.9500 197,972 -0.05(-5.00%)
Oct 26, 2020 0.9900 1.000 0.9600 1.000 429,004 +0.03(+3.09%)
Oct 23, 2020 0.9000 0.9700 0.9000 0.9700 493,245 +0.12(+14.12%)
Oct 22, 2020 0.9300 0.9300 0.8500 0.8500 147,483 -0.06(-6.59%)
Oct 21, 2020 0.9300 0.9300 0.8800 0.9100 132,719 -0.01(-1.09%)
Oct 20, 2020 0.9300 0.9400 0.9100 0.9200 243,902 +0.01(+1.10%)
Oct 19, 2020 0.9300 0.9400 0.8900 0.9100 296,664 +0.01(+1.11%)
Oct 16, 2020 0.9100 0.9200 0.8800 0.9000 86,167 +0.00(+0.00%)
Oct 15, 2020 0.9300 0.9300 0.8700 0.9000 356,573 -0.02(-2.17%)
Oct 14, 2020 0.9200 0.9300 0.9000 0.9200 422,777 +0.02(+2.22%)
Oct 13, 2020 0.8800 0.9300 0.8600 0.9000 537,845 +0.03(+3.45%)
Oct 09, 2020 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Oct 08, 2020 0.8400 0.8700 0.8400 0.8700 233,671 +0.03(+3.57%)
Oct 07, 2020 0.8200 0.8400 0.8000 0.8400 126,447 +0.01(+1.20%)
Oct 06, 2020 0.8100 0.8600 0.8000 0.8300 310,267 +0.00(+0.00%)
Oct 05, 2020 0.8000 0.8400 0.7800 0.8300 463,832 +0.04(+5.06%)
Oct 02, 2020 0.7900 0.7900 0.7600 0.7900 104,005 +0.00(+0.00%)
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.