Havn Life Sciences Inc (CSE: HAVN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	0.7000	0.7200	0.7000	0.7100	26,800	+0.01(+1.43%)
Apr 29, 2021	0.7400	0.7400	0.7000	0.7000	79,317	-0.02(-2.78%)
Apr 28, 2021	0.7000	0.7200	0.6450	0.7200	191,858	+0.01(+1.41%)
Apr 27, 2021	0.7200	0.7300	0.7100	0.7100	175,571	-0.02(-2.74%)
Apr 26, 2021	0.7600	0.7600	0.7200	0.7300	125,254	-0.03(-3.95%)
Apr 23, 2021	0.7600	0.7600	0.7100	0.7600	133,900	+0.02(+2.70%)
Apr 22, 2021	0.7100	0.7400	0.7100	0.7400	169,869	+0.04(+5.71%)
Apr 21, 2021	0.7400	0.7400	0.7000	0.7000	62,966	-0.02(-2.78%)
Apr 20, 2021	0.7500	0.7500	0.7100	0.7200	86,572	-0.02(-2.70%)
Apr 19, 2021	0.7500	0.7500	0.7100	0.7400	120,534	+0.02(+2.78%)
Apr 16, 2021	0.7500	0.7600	0.7100	0.7200	98,000	-0.01(-1.37%)
Apr 15, 2021	0.7400	0.7500	0.7100	0.7300	167,943	-0.02(-2.67%)
Apr 14, 2021	0.7400	0.7700	0.7000	0.7500	150,226	+0.02(+2.74%)
Apr 13, 2021	0.7400	0.7600	0.7200	0.7300	113,948	-0.04(-5.19%)
Apr 12, 2021	0.7700	0.7900	0.7600	0.7700	229,281	+0.03(+4.05%)
Apr 09, 2021	0.7600	0.7700	0.7300	0.7400	126,100	-0.01(-1.33%)
Apr 08, 2021	0.7700	0.7700	0.7300	0.7500	192,364	+0.05(+7.14%)
Apr 07, 2021	0.6900	0.7300	0.6800	0.7000	255,161	+0.04(+6.06%)
Apr 06, 2021	0.6800	0.7100	0.6600	0.6600	349,651	+0.04(+6.45%)
Apr 05, 2021	0.6400	0.6500	0.6000	0.6200	205,440	-0.03(-4.62%)
Apr 01, 2021		0.6500	0.6500	0.6500	0	-0.01(-1.52%)
Mar 31, 2021	0.6700	0.6700	0.6400	0.6600	147,308	-0.01(-1.49%)
Mar 30, 2021	0.7000	0.7000	0.6500	0.6700	86,244	-0.01(-1.47%)
Mar 29, 2021	0.7000	0.7200	0.6700	0.6800	63,013	+0.01(+1.49%)
Mar 26, 2021	0.6700	0.6700	0.6600	0.6700	235,300	+0.02(+3.08%)
Mar 25, 2021	0.7000	0.7000	0.6200	0.6500	1,252,132	-0.05(-7.14%)
Mar 24, 2021	0.7100	0.7300	0.7000	0.7000	131,386	-0.03(-4.11%)
Mar 23, 2021	0.7400	0.7500	0.7200	0.7300	173,677	-0.02(-2.67%)
Mar 22, 2021	0.7000	0.7800	0.7000	0.7500	329,467	+0.03(+4.17%)
Mar 19, 2021	0.7600	0.7700	0.7000	0.7200	315,900	-0.03(-4.00%)
Mar 18, 2021	0.8100	0.8100	0.7200	0.7500	164,240	-0.04(-5.06%)
Mar 17, 2021	0.7700	0.7900	0.7100	0.7900	330,969	+0.06(+8.22%)
Mar 16, 2021	0.8000	0.8000	0.7200	0.7300	296,214	-0.04(-5.19%)
Mar 15, 2021	0.8200	0.8300	0.7700	0.7700	119,451	+0.00(+0.00%)
Mar 12, 2021	0.7800	0.7800	0.7400	0.7700	241,500	-0.01(-1.28%)
Mar 11, 2021	0.8100	0.8100	0.7700	0.7800	257,861	-0.02(-2.50%)
Mar 10, 2021	0.7700	0.8200	0.7600	0.8000	359,278	+0.03(+3.90%)
Mar 09, 2021	0.7800	0.7800	0.7300	0.7700	455,036	+0.06(+8.45%)
Mar 08, 2021	0.8100	0.8400	0.7100	0.7100	599,791	-0.05(-6.58%)
Mar 05, 2021	0.8400	0.8500	0.6400	0.7600	1,960,900	-0.06(-7.32%)
Mar 04, 2021	0.8600	0.8900	0.8200	0.8200	424,573	-0.06(-6.82%)
Mar 03, 2021	0.9000	0.9200	0.8800	0.8800	214,806	-0.01(-1.12%)
Mar 02, 2021	0.9000	0.9300	0.8900	0.8900	195,482	-0.01(-1.11%)
Mar 01, 2021	0.9100	0.9300	0.8900	0.9000	534,271	-0.01(-1.10%)
Feb 26, 2021	0.9300	0.9300	0.8800	0.9100	455,500	+0.00(+0.00%)
Feb 25, 2021	0.9300	0.9300	0.8800	0.9100	307,787	-0.01(-1.09%)
Feb 24, 2021	0.9300	0.9700	0.8900	0.9200	313,604	+0.04(+4.55%)
Feb 23, 2021	0.9300	0.9500	0.8800	0.8800	506,606	-0.07(-7.37%)
Feb 22, 2021	0.9900	1.070	0.9500	0.9500	336,059	-0.05(-5.00%)
Feb 19, 2021	0.9700	1.030	0.9500	1.000	270,400	+0.01(+1.01%)
Feb 18, 2021	1.040	1.040	0.9600	0.9900	469,738	-0.06(-5.71%)
Feb 17, 2021	1.000	1.060	1.000	1.050	475,286	+0.02(+1.94%)
Feb 16, 2021	1.040	1.060	1.010	1.030	678,156	+0.03(+3.00%)
Feb 12, 2021		1.000	1.000	1.000	0	+0.07(+7.53%)
Feb 11, 2021	0.9000	1.020	0.9000	0.9300	1,183,631	+0.02(+2.20%)
Feb 10, 2021	0.8800	0.9100	0.8700	0.9100	427,161	+0.03(+3.41%)
Feb 09, 2021	0.9000	0.9300	0.8800	0.8800	516,077	-0.02(-2.22%)
Feb 08, 2021	0.9100	0.9200	0.9000	0.9000	354,324	+0.01(+1.12%)
Feb 05, 2021	0.9100	0.9300	0.8900	0.8900	381,600	-0.04(-4.30%)
Feb 04, 2021	0.9300	0.9400	0.9100	0.9300	638,497	+0.00(+0.00%)
Feb 03, 2021	0.9100	0.9300	0.8900	0.9300	494,900	+0.02(+2.20%)
Feb 02, 2021	0.9000	0.9100	0.8900	0.9100	511,033	+0.03(+3.41%)
Feb 01, 2021	0.9000	0.9000	0.8800	0.8800	424,300	+0.01(+1.15%)
Jan 29, 2021	0.9300	0.9400	0.8600	0.8700	878,400	-0.03(-3.33%)
Jan 28, 2021	0.9300	0.9400	0.8000	0.9000	662,244	-0.04(-4.26%)
Jan 27, 2021	0.9800	0.9800	0.9400	0.9400	486,935	-0.06(-6.00%)
Jan 26, 2021	0.9800	1.010	0.9800	1.000	1,119,659	+0.02(+2.04%)
Jan 25, 2021	1.000	1.000	0.9300	0.9800	821,159	+0.00(+0.00%)
Jan 22, 2021	0.9600	0.9800	0.9000	0.9800	676,200	+0.02(+2.08%)
Jan 21, 2021	0.9000	0.9700	0.8900	0.9600	825,071	+0.07(+7.87%)
Jan 20, 2021	0.9200	0.9500	0.8800	0.8900	846,303	-0.03(-3.26%)
Jan 19, 2021	0.9000	0.9200	0.9000	0.9200	501,623	+0.01(+1.10%)
Jan 18, 2021	0.8900	0.9100	0.8700	0.9100	1,207,331	+0.06(+7.06%)
Jan 15, 2021	0.8700	0.8800	0.8500	0.8500	683,100	-0.02(-2.30%)
Jan 14, 2021	0.8700	0.9000	0.8700	0.8700	738,244	+0.01(+1.16%)
Jan 13, 2021	0.8500	0.8900	0.8200	0.8600	747,623	-0.04(-4.44%)
Jan 12, 2021	0.9200	0.9300	0.8900	0.9000	613,168	-0.02(-2.17%)
Jan 11, 2021	0.9400	1.010	0.9000	0.9200	713,651	+0.02(+2.22%)
Jan 08, 2021	0.9100	0.9400	0.8900	0.9000	397,100	-0.01(-1.10%)
Jan 07, 2021	0.9800	0.9800	0.9100	0.9100	756,420	-0.01(-1.09%)
Jan 06, 2021	0.9400	0.9600	0.8900	0.9200	893,845	+0.04(+4.55%)
Jan 05, 2021	0.8000	0.9000	0.8000	0.8800	1,560,875	-0.03(-3.30%)
Jan 04, 2021	1.030	1.030	0.9100	0.9100	1,130,136	-0.07(-7.14%)
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%)
Oct 01, 2020	0.7900	0.8000	0.7500	0.7900	105,845	-0.01(-1.25%)
Sep 30, 2020	0.7900	0.8000	0.7500	0.8000	194,207	+0.03(+3.90%)
Sep 29, 2020	0.7800	0.7800	0.7600	0.7700	243,164	-0.01(-1.28%)
Sep 28, 2020	0.8200	0.8200	0.7300	0.7800	530,037	-0.04(-4.88%)
Sep 25, 2020	0.8200	0.8200	0.7600	0.8200	346,959	+0.04(+5.13%)
Sep 24, 2020	0.8900	0.8900	0.7200	0.7800	533,043	-0.11(-12.36%)
Sep 23, 2020	0.8900	0.9400	0.8000	0.8900	2,338,083	+0.03(+3.49%)
Sep 22, 2020	0.8200	0.8600	0.8200	0.8600	1,201,009	+0.06(+7.50%)
Sep 21, 2020	0.7500	0.8000	0.7500	0.8000	1,322,822	+0.07(+9.59%)
Sep 18, 2020	0.7200	0.7400	0.7100	0.7300	463,258	+0.01(+1.39%)
Sep 17, 2020	0.7100	0.7200	0.7100	0.7200	175,232	+0.02(+2.86%)
Sep 16, 2020	0.7000	0.7100	0.7000	0.7000	200,180	+0.01(+1.45%)
Sep 15, 2020	0.7000	0.7000	0.6800	0.6900	140,071	-0.01(-1.43%)
Sep 14, 2020	0.6800	0.7000	0.6500	0.7000	406,843	+0.04(+6.06%)
Sep 11, 2020	0.6600	0.6800	0.6600	0.6600	299,867	+0.01(+1.54%)
Sep 10, 2020	0.6700	0.6700	0.6400	0.6500	315,387	+0.00(+0.00%)
Sep 09, 2020	0.6500	0.6700	0.6400	0.6500	243,053	+0.04(+6.56%)

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.