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 (%)
Aug 31, 2021 0.3500 0.3500 0.3350 0.3500 39,736 +0.00(+0.00%)
Aug 30, 2021 0.3700 0.3700 0.3400 0.3500 44,803 +0.00(+0.00%)
Aug 27, 2021 0.3500 0.3600 0.3300 0.3500 57,082 -0.02(-4.11%)
Aug 26, 2021 0.3600 0.3650 0.3500 0.3650 158,584 +0.01(+1.39%)
Aug 25, 2021 0.3400 0.3700 0.3300 0.3600 111,698 +0.02(+4.35%)
Aug 24, 2021 0.3500 0.3600 0.3400 0.3450 26,813 +0.00(+0.00%)
Aug 23, 2021 0.3600 0.3600 0.3400 0.3450 61,445 -0.01(-1.43%)
Aug 20, 2021 0.3500 0.3600 0.3500 0.3500 153,059 -0.01(-1.41%)
Aug 19, 2021 0.3850 0.3850 0.3550 0.3550 7,710 -0.02(-5.33%)
Aug 18, 2021 0.3750 0.3900 0.3550 0.3750 137,950 +0.02(+4.17%)
Aug 17, 2021 0.3600 0.3600 0.3450 0.3600 35,963 +0.00(+0.00%)
Aug 16, 2021 0.3750 0.3750 0.3500 0.3600 51,178 +0.00(+0.00%)
Aug 13, 2021 0.3600 0.3900 0.3450 0.3600 315,831 -0.01(-1.37%)
Aug 12, 2021 0.3650 0.3650 0.3400 0.3650 358,843 +0.00(+0.00%)
Aug 11, 2021 0.3800 0.3800 0.3600 0.3650 84,831 -0.02(-3.95%)
Aug 10, 2021 0.3700 0.3800 0.3650 0.3800 35,002 +0.01(+2.70%)
Aug 09, 2021 0.3900 0.3900 0.3300 0.3700 175,951 -0.01(-2.63%)
Aug 06, 2021 0.3700 0.4100 0.3450 0.3800 407,465 +0.02(+4.11%)
Aug 05, 2021 0.3800 0.3800 0.3650 0.3650 106,494 -0.02(-3.95%)
Aug 04, 2021 0.4000 0.4100 0.3700 0.3800 364,517 -0.02(-5.00%)
Aug 03, 2021 0.3950 0.4200 0.3900 0.4000 183,916 +0.01(+2.56%)
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%)
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.