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 (%)
Jul 30, 2021 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Jul 29, 2021 0.4100 0.4200 0.3950 0.4200 136,712 +0.00(+0.00%)
Jul 28, 2021 0.3900 0.4200 0.3650 0.4200 332,810 +0.04(+10.53%)
Jul 27, 2021 0.3600 0.3800 0.3500 0.3800 294,973 -0.01(-1.30%)
Jul 26, 2021 0.4100 0.4100 0.3650 0.3850 318,452 -0.02(-4.94%)
Jul 23, 2021 0.4000 0.4100 0.3800 0.4050 86,238 +0.01(+1.25%)
Jul 22, 2021 0.3800 0.4000 0.3650 0.4000 187,070 +0.01(+1.27%)
Jul 21, 2021 0.4050 0.4100 0.3750 0.3950 230,118 -0.01(-3.66%)
Jul 20, 2021 0.4200 0.4250 0.3900 0.4100 324,908 -0.02(-3.53%)
Jul 19, 2021 0.4300 0.4300 0.4100 0.4250 228,200 -0.01(-1.16%)
Jul 16, 2021 0.4350 0.4400 0.4150 0.4300 252,561 +0.00(+0.00%)
Jul 15, 2021 0.4300 0.4350 0.4250 0.4300 416,564 +0.02(+6.17%)
Jul 14, 2021 0.4750 0.4900 0.3950 0.4050 1,570,039 -0.08(-16.49%)
Jul 13, 2021 0.4900 0.4900 0.4750 0.4850 160,751 -0.01(-1.02%)
Jul 12, 2021 0.5000 0.5100 0.4700 0.4900 392,574 -0.01(-2.00%)
Jul 09, 2021 0.4800 0.5000 0.4550 0.5000 1,024,602 +0.02(+4.17%)
Jul 08, 2021 0.5200 0.5200 0.4550 0.4800 659,952 -0.05(-9.43%)
Jul 07, 2021 0.5300 0.5300 0.5100 0.5300 355,281 +0.00(+0.00%)
Jul 06, 2021 0.5400 0.5400 0.5200 0.5300 241,995 -0.01(-1.85%)
Jul 05, 2021 0.5200 0.5500 0.5200 0.5400 450,356 +0.03(+5.88%)
Jul 02, 2021 0.5700 0.5700 0.5100 0.5100 654,795 -0.04(-7.27%)
Jun 30, 2021 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jun 29, 2021 0.6100 0.6200 0.4600 0.5300 2,613,073 -0.07(-11.67%)
Jun 28, 2021 0.6200 0.6200 0.6000 0.6000 375,888 -0.02(-3.23%)
Jun 25, 2021 0.6200 0.6200 0.6100 0.6200 153,226 +0.00(+0.00%)
Jun 24, 2021 0.6400 0.6400 0.6200 0.6200 267,776 +0.00(+0.00%)
Jun 23, 2021 0.6600 0.6600 0.6200 0.6200 214,533 -0.03(-4.62%)
Jun 22, 2021 0.6700 0.6700 0.6500 0.6500 150,237 -0.01(-1.52%)
Jun 21, 2021 0.6600 0.6600 0.6500 0.6600 345,340 +0.00(+0.00%)
Jun 18, 2021 0.6600 0.6700 0.6500 0.6600 199,305 +0.00(+0.00%)
Jun 17, 2021 0.6600 0.6600 0.6400 0.6600 104,244 +0.00(+0.00%)
Jun 16, 2021 0.6500 0.6700 0.6500 0.6600 211,228 +0.01(+1.54%)
Jun 15, 2021 0.6700 0.6800 0.6500 0.6500 193,480 -0.02(-2.99%)
Jun 14, 2021 0.6800 0.6800 0.6600 0.6700 272,039 -0.01(-1.47%)
Jun 11, 2021 0.6800 0.6800 0.6700 0.6800 179,721 +0.00(+0.00%)
Jun 10, 2021 0.6700 0.6800 0.6600 0.6800 187,894 +0.01(+1.49%)
Jun 09, 2021 0.6700 0.6700 0.6600 0.6700 278,003 +0.01(+1.52%)
Jun 08, 2021 0.6600 0.6600 0.6500 0.6600 100,233 +0.01(+1.54%)
Jun 07, 2021 0.6600 0.6700 0.6500 0.6500 373,380 +0.00(+0.00%)
Jun 04, 2021 0.6600 0.6800 0.6500 0.6500 480,528 -0.01(-1.52%)
Jun 03, 2021 65.00 0.6700 0.6400 0.6600 23,836,900 +0.02(+3.13%)
Jun 02, 2021 0.6800 0.6800 0.6400 0.6400 435,148 -0.03(-4.48%)
Jun 01, 2021 0.6800 0.6800 0.6500 0.6700 345,461 -0.01(-1.47%)
May 31, 2021 0.6800 0.6800 0.6600 0.6800 217,441 +0.00(+0.00%)
May 28, 2021 0.6800 0.7100 0.6700 0.6800 361,596 +0.00(+0.00%)
May 27, 2021 0.6800 0.6800 0.6400 0.6800 345,110 +0.00(+0.00%)
May 26, 2021 0.7000 0.7000 0.6700 0.6800 264,627 -0.02(-2.86%)
May 25, 2021 0.7000 0.7000 0.6900 0.7000 165,242 +0.01(+1.45%)
May 21, 2021 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
May 20, 2021 0.6900 0.7200 0.6900 0.7000 832,515 +0.02(+2.94%)
May 19, 2021 0.7900 0.7900 0.6800 0.6800 1,557,275 -0.10(-12.82%)
May 18, 2021 0.7900 0.7900 0.7700 0.7800 502,127 +0.01(+1.30%)
May 17, 2021 0.7700 0.8000 0.7700 0.7700 506,578 +0.01(+1.32%)
May 14, 2021 0.7500 0.7600 0.7500 0.7600 56,862 +0.01(+1.33%)
May 13, 2021 0.7700 0.7700 0.7500 0.7500 143,264 -0.02(-2.60%)
May 12, 2021 0.7700 0.7700 0.7600 0.7700 73,272 +0.02(+2.67%)
May 11, 2021 0.7600 0.7700 0.7500 0.7500 250,135 +0.00(+0.00%)
May 10, 2021 0.7300 0.7700 0.7300 0.7500 264,788 +0.01(+1.35%)
May 07, 2021 0.6800 0.7400 0.6800 0.7400 298,850 +0.04(+5.71%)
May 06, 2021 0.7300 0.7300 0.7000 0.7000 91,618 -0.02(-2.78%)
May 05, 2021 0.7300 0.7400 0.7100 0.7200 161,790 +0.02(+2.86%)
May 04, 2021 0.7100 0.7300 0.7000 0.7000 33,953 -0.02(-2.78%)
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.