Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Havn Life Sciences Inc (OP: HAVLF )

0.0100 UNCHANGED
Last Price Updated: 3:22 PM EDT, May 24, 2024 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 0.1909 0.1910 0.1789 0.1870 73,807 +0.01(+4.00%)
Nov 29, 2021 0.1872 0.2000 0.1787 0.1798 77,969 -0.00(-0.11%)
Nov 26, 2021 0.1843 0.1968 0.1658 0.1800 46,657 -0.02(-9.09%)
Nov 24, 2021 0.1670 0.1980 0.1670 0.1980 53,580 +0.01(+7.26%)
Nov 23, 2021 0.1976 0.1976 0.1829 0.1846 63,609 +0.01(+4.59%)
Nov 22, 2021 0.1890 0.2009 0.1731 0.1765 95,378 -0.01(-5.56%)
Nov 19, 2021 0.2011 0.2011 0.1780 0.1869 45,332 +0.00(+2.19%)
Nov 18, 2021 0.1750 0.1829 0.1750 0.1829 38,909 +0.00(+0.94%)
Nov 17, 2021 0.1900 0.1906 0.1810 0.1812 58,342 -0.01(-4.13%)
Nov 16, 2021 0.1998 0.2000 0.1750 0.1890 124,393 -0.01(-3.67%)
Nov 15, 2021 0.2160 0.2160 0.1829 0.1962 43,140 +0.01(+4.98%)
Nov 12, 2021 0.1900 0.1944 0.1869 0.1869 18,155 -0.00(-1.89%)
Nov 11, 2021 0.1781 0.1998 0.1781 0.1905 63,344 +0.00(+0.26%)
Nov 10, 2021 0.1950 0.1900 44,549 -0.00(-1.96%)
Nov 09, 2021 0.1837 0.2000 0.1834 0.1938 126,192 +0.00(+0.00%)
Nov 08, 2021 0.1877 0.1939 0.1836 0.1938 101,690 +0.01(+4.31%)
Nov 05, 2021 0.2000 0.2000 0.1700 0.1858 60,997 -0.00(-2.11%)
Nov 04, 2021 0.1841 0.1900 0.1730 0.1898 37,982 -0.01(-2.57%)
Nov 03, 2021 0.1878 0.1948 0.1800 0.1948 76,905 -0.00(-2.45%)
Nov 02, 2021 0.1953 0.2220 0.1926 0.1997 28,503 -0.00(-0.15%)
Nov 01, 2021 0.1929 0.2010 0.1800 0.2000 140,711 +0.01(+3.31%)
Oct 29, 2021 0.2090 0.2090 0.1790 0.1936 7,515 +0.00(+1.15%)
Oct 28, 2021 0.1846 0.1999 0.1815 0.1914 95,358 +0.01(+2.96%)
Oct 27, 2021 0.1930 0.1976 0.1849 0.1859 106,791 -0.00(-2.62%)
Oct 26, 2021 0.2160 0.1909 83,243 -0.03(-12.87%)
Oct 25, 2021 0.1980 0.2192 0.1959 0.2191 24,725 +0.02(+12.19%)
Oct 22, 2021 0.2190 0.2500 0.1900 0.1953 136,924 -0.02(-10.41%)
Oct 21, 2021 0.2221 0.2314 0.2176 0.2180 66,001 -0.02(-6.80%)
Oct 20, 2021 0.2500 0.2500 0.2137 0.2339 134,666 -0.02(-6.29%)
Oct 19, 2021 0.2208 0.2496 0.2040 0.2496 123,285 +0.03(+13.45%)
Oct 18, 2021 0.2292 0.2468 0.2142 0.2200 71,306 -0.01(-2.65%)
Oct 15, 2021 0.2500 0.2500 0.2227 0.2260 60,531 +0.01(+2.73%)
Oct 14, 2021 0.1687 0.2200 0.1687 0.2200 307,165 +0.05(+26.51%)
Oct 13, 2021 0.1850 0.1900 0.1682 0.1739 168,797 -0.01(-6.81%)
Oct 12, 2021 0.1833 0.1971 0.1833 0.1866 65,658 -0.01(-3.42%)
Oct 11, 2021 0.1824 0.2260 0.1824 0.1932 62,535 -0.01(-4.55%)
Oct 08, 2021 0.2090 0.2200 0.1900 0.2024 84,782 -0.00(-0.05%)
Oct 07, 2021 0.2045 0.2194 0.1888 0.2025 60,657 +0.02(+9.88%)
Oct 06, 2021 0.1510 0.1880 0.1510 0.1843 116,885 +0.02(+15.62%)
Oct 05, 2021 0.2000 0.2143 0.1581 0.1594 499,214 -0.05(-24.10%)
Oct 04, 2021 0.2155 0.2270 0.2027 0.2100 32,150 -0.02(-9.21%)
Oct 01, 2021 0.2174 0.2313 0.2030 0.2313 62,224 +0.02(+8.54%)
Sep 30, 2021 0.2370 0.2370 0.2050 0.2131 101,715 +0.01(+3.00%)
Sep 29, 2021 0.2321 0.2321 0.2066 0.2069 51,492 -0.02(-10.04%)
Sep 28, 2021 0.2329 0.2377 0.2093 0.2300 140,913 -0.01(-3.48%)
Sep 27, 2021 0.2420 0.2420 0.2200 0.2383 66,616 -0.00(-0.25%)
Sep 24, 2021 0.2495 0.2525 0.2386 0.2389 162,842 -0.01(-3.28%)
Sep 23, 2021 0.2200 0.2600 0.2200 0.2470 23,932 +0.01(+5.11%)
Sep 22, 2021 0.2495 0.2720 0.2278 0.2350 29,166 -0.01(-2.08%)
Sep 21, 2021 0.2395 0.2450 0.2210 0.2400 84,279 +0.01(+5.12%)
Sep 20, 2021 0.2284 0.2490 0.2100 0.2283 136,511 +0.00(+0.35%)
Sep 17, 2021 0.2010 0.2347 0.2010 0.2275 161,405 -0.00(-0.57%)
Sep 16, 2021 0.2351 0.2379 0.2210 0.2288 19,409 -0.01(-5.53%)
Sep 15, 2021 0.3000 0.3000 0.2210 0.2422 19,979 +0.02(+9.59%)
Sep 14, 2021 0.2284 0.2302 0.2065 0.2210 156,068 -0.01(-3.91%)
Sep 13, 2021 0.2461 0.2547 0.2300 0.2300 143,108 -0.02(-8.69%)
Sep 10, 2021 0.2495 0.2635 0.2495 0.2519 30,458 -0.01(-2.44%)
Sep 09, 2021 0.2514 0.3000 0.2398 0.2582 80,374 +0.01(+3.03%)
Sep 08, 2021 0.2525 0.2710 0.2506 0.2506 31,046 -0.02(-8.54%)
Sep 07, 2021 0.2728 0.2875 0.2600 0.2740 57,732 -0.00(-1.12%)
Sep 03, 2021 0.2797 0.2797 0.2650 0.2771 6,989 -0.00(-0.86%)
Sep 02, 2021 0.2530 0.2857 0.2530 0.2795 76,780 +0.00(+1.42%)
Sep 01, 2021 0.2728 0.2795 0.2650 0.2756 74,642 -0.00(-1.22%)
Aug 31, 2021 0.3000 0.3000 0.2700 0.2790 10,452 -0.00(-0.18%)
Aug 30, 2021 0.2960 0.2960 0.2762 0.2795 34,773 -0.00(-0.18%)
Aug 27, 2021 0.2727 0.2875 0.2679 0.2800 24,655 -0.00(-1.69%)
Aug 26, 2021 0.2903 0.2989 0.2743 0.2848 87,735 +0.00(+1.75%)
Aug 25, 2021 0.2500 0.2960 0.2500 0.2799 101,096 +0.01(+4.44%)
Aug 24, 2021 0.2590 0.2902 0.2590 0.2680 29,013 +0.00(+0.53%)
Aug 23, 2021 0.2822 0.2822 0.2659 0.2666 44,599 -0.00(-1.59%)
Aug 20, 2021 0.2811 0.2819 0.2709 0.2709 16,097 -0.00(-1.56%)
Aug 19, 2021 0.2937 0.2988 0.2752 0.2752 22,030 -0.02(-5.53%)
Aug 18, 2021 0.2921 0.2921 0.2800 0.2913 47,494 +0.01(+5.09%)
Aug 17, 2021 0.2796 0.2876 0.2708 0.2772 34,351 -0.01(-4.02%)
Aug 16, 2021 0.3038 0.3038 0.2759 0.2888 31,999 +0.01(+2.19%)
Aug 13, 2021 0.2925 0.3000 0.2721 0.2826 393,580 -0.01(-4.53%)
Aug 12, 2021 0.2840 0.2965 0.2692 0.2960 201,090 -0.00(-0.70%)
Aug 11, 2021 0.2840 0.3060 0.2800 0.2981 42,178 -0.00(-0.63%)
Aug 10, 2021 0.2970 0.3023 0.2897 0.3000 26,810 -0.00(-0.66%)
Aug 09, 2021 0.3160 0.3172 0.2664 0.3020 89,862 -0.00(-1.53%)
Aug 06, 2021 0.3160 0.3226 0.2748 0.3067 119,238 +0.01(+3.83%)
Aug 05, 2021 0.2918 0.3250 0.2900 0.2954 28,697 -0.00(-1.20%)
Aug 04, 2021 0.3200 0.3211 0.2942 0.2990 104,493 -0.02(-6.56%)
Aug 03, 2021 0.3267 0.3398 0.3088 0.3200 79,746 -0.00(-0.71%)
Aug 02, 2021 0.3438 0.3438 0.3018 0.3223 39,363 +0.01(+3.87%)
Jul 30, 2021 0.3200 0.3300 0.3063 0.3103 67,152 -0.02(-6.96%)
Jul 29, 2021 0.3399 0.3400 0.3200 0.3335 47,823 +0.00(+1.37%)
Jul 28, 2021 0.3077 0.3335 0.2950 0.3290 58,035 +0.03(+11.30%)
Jul 27, 2021 0.2917 0.3043 0.2770 0.2956 334,335 -0.01(-2.44%)
Jul 26, 2021 0.3200 0.3309 0.2950 0.3030 86,784 -0.01(-4.27%)
Jul 23, 2021 0.3132 0.3309 0.3000 0.3165 66,137 +0.01(+2.69%)
Jul 22, 2021 0.3161 0.3199 0.2870 0.3082 96,636 -0.01(-1.85%)
Jul 21, 2021 0.3221 0.3257 0.3000 0.3140 102,683 -0.01(-3.59%)
Jul 20, 2021 0.3305 0.3346 0.3043 0.3257 89,174 -0.01(-3.89%)
Jul 19, 2021 0.3287 0.3426 0.3149 0.3389 46,982 +0.00(+0.59%)
Jul 16, 2021 0.3350 0.3500 0.3289 0.3369 92,614 +0.00(+0.57%)
Jul 15, 2021 0.3475 0.3500 0.3344 0.3350 75,047 +0.00(+0.96%)
Jul 14, 2021 0.3820 0.3905 0.3135 0.3318 290,460 -0.05(-12.68%)
Jul 13, 2021 0.3963 0.3986 0.3719 0.3800 155,484 -0.03(-6.43%)
Jul 12, 2021 0.4052 0.4284 0.3750 0.4061 153,228 +0.01(+3.44%)
Jul 09, 2021 0.3881 0.3881 0.3700 0.3926 186,528 +0.02(+5.25%)
Jul 08, 2021 0.4050 0.4150 0.3642 0.3730 374,242 -0.05(-11.19%)
Jul 07, 2021 0.4256 0.4302 0.4045 0.4200 181,163 -0.01(-1.96%)
Jul 06, 2021 0.4479 0.4479 0.4200 0.4284 57,102 +0.00(+1.11%)
Jul 02, 2021 0.4600 0.4660 0.4207 0.4237 195,841 -0.03(-7.47%)
Jul 01, 2021 0.4665 0.4977 0.4201 0.4579 61,721 +0.02(+4.19%)
Jun 30, 2021 0.4470 0.4470 0.4200 0.4395 408,496 +0.01(+3.46%)
Jun 29, 2021 0.4800 0.5040 0.3977 0.4248 846,072 -0.07(-14.58%)
Jun 28, 2021 0.5055 0.5077 0.5055 0.4973 145,596 -0.00(-0.56%)
Jun 25, 2021 0.5000 0.5089 0.4934 0.5001 114,883 +0.00(+0.02%)
Jun 24, 2021 0.5100 0.5230 0.5000 0.5000 72,444 -0.01(-1.96%)
Jun 23, 2021 0.5161 0.5432 0.5100 0.5100 59,995 -0.03(-5.36%)
Jun 22, 2021 0.5359 0.5500 0.5200 0.5389 43,502 -0.00(-0.61%)
Jun 21, 2021 0.5272 0.5422 0.5161 0.5422 77,713 +0.01(+2.83%)
Jun 18, 2021 0.5300 0.5411 0.5119 0.5273 68,656 +0.00(+0.15%)
Jun 17, 2021 0.5300 0.5365 0.5200 0.5265 82,595 -0.01(-1.13%)
Jun 16, 2021 0.5282 0.5540 0.5250 0.5325 80,708 -0.00(-0.65%)
Jun 15, 2021 0.5600 0.5600 0.5360 0.5360 141,068 -0.01(-2.56%)
Jun 14, 2021 0.5583 0.5632 0.5474 0.5501 77,308 -0.01(-1.47%)
Jun 11, 2021 0.5565 0.5856 0.5475 0.5583 65,630 +0.00(+0.41%)
Jun 10, 2021 0.5583 0.5651 0.5500 0.5560 107,178 +0.01(+1.31%)
Jun 09, 2021 0.5552 0.5571 0.5452 0.5488 108,724 +0.01(+1.63%)
Jun 08, 2021 0.5461 0.5464 0.5350 0.5400 94,746 -0.01(-1.15%)
Jun 07, 2021 0.5462 0.5552 0.5370 0.5463 134,061 +0.01(+1.49%)
Jun 04, 2021 0.5462 0.5660 0.5300 0.5383 125,000 -0.00(-0.31%)
Jun 03, 2021 0.5374 0.5500 0.5290 0.5400 130,037 +0.00(+0.00%)
Jun 02, 2021 0.5553 0.5637 0.5359 0.5400 225,133 -0.02(-2.74%)
Jun 01, 2021 0.5653 0.5659 0.5484 0.5552 183,733 -0.01(-1.39%)
May 28, 2021 0.5620 0.5880 0.5538 0.5630 176,279 +0.00(+0.54%)
May 27, 2021 0.5630 0.5669 0.5400 0.5600 157,138 +0.00(+0.00%)
May 26, 2021 0.5775 0.5781 0.5528 0.5600 201,005 -0.02(-2.74%)
May 25, 2021 0.5805 0.5811 0.5723 0.5758 143,857 -0.00(-0.72%)
May 24, 2021 0.5801 0.6100 0.5700 0.5800 171,003 +0.01(+1.33%)
May 21, 2021 0.5816 0.5894 0.5637 0.5724 503,790 -0.00(-0.50%)
May 20, 2021 0.5706 0.5966 0.5700 0.5753 392,059 +0.01(+1.07%)
May 19, 2021 0.6516 0.6546 0.5691 0.5692 926,631 -0.08(-12.43%)
May 18, 2021 0.6564 0.6640 0.6450 0.6500 470,007 -0.00(-0.75%)
May 17, 2021 0.6363 0.6626 0.6361 0.6549 423,674 +0.03(+4.37%)
May 14, 2021 0.6200 0.6300 0.6200 0.6275 27,680 +0.00(+0.40%)
May 13, 2021 0.6261 0.6352 0.6150 0.6250 150,288 -0.01(-0.79%)
May 12, 2021 0.6370 0.6385 0.6275 0.6300 69,804 +0.00(+0.32%)
May 11, 2021 0.6330 0.6373 0.6236 0.6280 211,610 -0.00(-0.10%)
May 10, 2021 0.6036 0.6313 0.6036 0.6286 187,054 +0.03(+4.70%)
May 07, 2021 0.5584 0.6049 0.5578 0.6004 136,429 +0.02(+4.06%)
May 06, 2021 0.5971 0.5973 0.5646 0.5770 126,458 -0.01(-1.37%)
May 05, 2021 0.5945 0.6027 0.5783 0.5850 104,489 -0.00(-0.03%)
May 04, 2021 0.5765 0.6013 0.5668 0.5852 56,191 -0.00(-0.20%)
May 03, 2021 0.5939 0.6031 0.5700 0.5864 86,458 +0.00(+0.07%)
Apr 30, 2021 0.5866 0.5943 0.5700 0.5860 41,400 +0.02(+2.81%)
Apr 29, 2021 0.6024 0.6024 0.5700 0.5700 62,906 -0.01(-1.52%)
Apr 28, 2021 0.5646 0.5818 0.5375 0.5788 109,472 +0.01(+1.07%)
Apr 27, 2021 0.5804 0.5950 0.5702 0.5727 83,889 -0.02(-3.75%)
Apr 26, 2021 0.6109 0.6113 0.5729 0.5950 123,155 -0.01(-2.14%)
Apr 23, 2021 0.6030 0.6080 0.5682 0.6080 180,600 +0.02(+3.40%)
Apr 22, 2021 0.5672 0.5900 0.5591 0.5880 73,653 +0.03(+4.89%)
Apr 21, 2021 0.5452 0.5800 0.5452 0.5606 44,795 -0.01(-1.65%)
Apr 20, 2021 0.5747 0.5850 0.5627 0.5700 62,808 -0.02(-3.46%)
Apr 19, 2021 0.5813 0.6005 0.5668 0.5904 37,124 +0.02(+3.74%)
Apr 16, 2021 0.5847 0.6038 0.5593 0.5691 71,900 -0.01(-0.91%)
Apr 15, 2021 0.5959 0.6000 0.5556 0.5743 226,197 -0.02(-2.66%)
Apr 14, 2021 0.5888 0.6224 0.5651 0.5900 102,228 +0.01(+1.32%)
Apr 13, 2021 0.5886 0.6050 0.5744 0.5823 49,704 -0.03(-4.96%)
Apr 12, 2021 0.6133 0.6268 0.6055 0.6127 92,590 +0.03(+5.15%)
Apr 09, 2021 0.6056 0.6100 0.5787 0.5827 31,000 -0.01(-1.02%)
Apr 08, 2021 0.6113 0.6113 0.5792 0.5887 93,958 +0.03(+5.37%)
Apr 07, 2021 0.5472 0.5787 0.5470 0.5587 45,132 +0.02(+3.33%)
Apr 06, 2021 0.5300 0.5670 0.5254 0.5407 254,229 +0.04(+7.50%)
Apr 05, 2021 0.5106 0.5198 0.4900 0.5030 179,085 -0.01(-2.86%)
Apr 01, 2021 0.5091 0.5534 0.5091 0.5178 79,200 -0.01(-1.43%)
Mar 31, 2021 0.5201 0.5315 0.5072 0.5253 53,778 -0.01(-2.40%)
Mar 30, 2021 0.5543 0.5544 0.5200 0.5382 32,455 -0.00(-0.30%)
Mar 29, 2021 0.5560 0.5750 0.5322 0.5398 59,155 +0.01(+1.43%)
Mar 26, 2021 0.5332 0.5333 0.5247 0.5322 87,200 +0.00(+0.26%)
Mar 25, 2021 0.5500 0.5565 0.4938 0.5308 584,334 -0.03(-6.09%)
Mar 24, 2021 0.5690 0.5814 0.5600 0.5652 68,325 -0.01(-1.53%)
Mar 23, 2021 0.5811 0.6015 0.5730 0.5740 15,518 -0.02(-2.88%)
Mar 22, 2021 0.5653 0.6074 0.5601 0.5910 38,906 +0.02(+4.23%)
Mar 19, 2021 0.6066 0.6149 0.5640 0.5670 111,300 -0.02(-4.04%)
Mar 18, 2021 0.6325 0.6504 0.5800 0.5909 78,114 -0.04(-6.58%)
Mar 17, 2021 0.6010 0.6325 0.5711 0.6325 77,914 +0.05(+9.05%)
Mar 16, 2021 0.6200 0.6417 0.5800 0.5800 95,498 -0.04(-6.45%)
Mar 15, 2021 0.6550 0.6654 0.6200 0.6200 54,167 +0.02(+3.09%)
Mar 12, 2021 0.6222 0.6222 0.5964 0.6014 112,500 -0.02(-3.37%)
Mar 11, 2021 0.6435 0.6435 0.6129 0.6224 67,135 -0.01(-1.69%)
Mar 10, 2021 0.6461 0.6488 0.6099 0.6331 110,004 +0.04(+6.71%)
Mar 09, 2021 0.6181 0.6183 0.5778 0.5933 358,742 +0.03(+4.40%)
Mar 08, 2021 0.6396 0.6629 0.5603 0.5683 95,540 -0.02(-3.55%)
Mar 05, 2021 0.6599 0.6700 0.5137 0.5892 732,800 -0.06(-8.98%)
Mar 04, 2021 0.6900 0.7047 0.6421 0.6473 463,405 -0.06(-8.03%)
Mar 03, 2021 0.7196 0.7237 0.7000 0.7038 87,077 +0.00(+0.14%)
Mar 02, 2021 0.7050 0.7400 0.7028 0.7028 61,097 -0.00(-0.31%)
Mar 01, 2021 0.7250 0.7396 0.7015 0.7050 448,999 -0.01(-1.21%)
Feb 26, 2021 0.7361 0.7361 0.6950 0.7136 309,200 -0.00(-0.20%)
Feb 25, 2021 0.7450 0.7452 0.7000 0.7150 210,368 -0.02(-2.76%)
Feb 24, 2021 0.7391 0.7847 0.7136 0.7353 153,595 +0.03(+3.91%)
Feb 23, 2021 0.7381 0.7468 0.6950 0.7076 551,020 -0.05(-6.67%)
Feb 22, 2021 0.7992 0.8300 0.7530 0.7582 212,565 -0.01(-1.42%)
Feb 19, 2021 0.7684 0.8113 0.7500 0.7691 320,200 -0.01(-1.00%)
Feb 18, 2021 0.8196 0.8196 0.7500 0.7769 210,076 -0.05(-5.67%)
Feb 17, 2021 0.8010 0.8323 0.7855 0.8236 309,216 +0.01(+0.75%)
Feb 16, 2021 0.8247 0.8365 0.7900 0.8175 436,218 +0.03(+3.61%)
Feb 12, 2021 0.7371 0.7890 0.7000 0.7890 549,400 +0.06(+7.71%)
Feb 11, 2021 0.7104 0.8065 0.7101 0.7325 931,657 +0.02(+2.98%)
Feb 10, 2021 0.6939 0.7255 0.6936 0.7113 284,223 +0.02(+2.69%)
Feb 09, 2021 0.7055 0.7311 0.6927 0.6927 588,625 -0.01(-1.04%)
Feb 08, 2021 0.7130 0.7294 0.6992 0.7000 559,941 -0.02(-2.52%)
Feb 05, 2021 0.7500 0.7500 0.7000 0.7181 252,200 +0.01(+0.83%)
Feb 04, 2021 0.7309 0.7500 0.6900 0.7122 313,396 -0.01(-1.78%)
Feb 03, 2021 0.7161 0.7500 0.6820 0.7251 138,419 +0.02(+2.13%)
Feb 02, 2021 0.7070 0.8700 0.6800 0.7100 199,843 +0.01(+1.43%)
Feb 01, 2021 0.7000 0.7400 0.6800 0.7000 252,193 -0.01(-0.85%)
Jan 29, 2021 0.7162 0.7430 0.6687 0.7060 543,500 -0.01(-1.88%)
Jan 28, 2021 0.7600 0.7600 0.6475 0.7195 344,879 -0.02(-2.77%)
Jan 27, 2021 0.7900 0.8000 0.7350 0.7400 363,311 -0.05(-6.33%)
Jan 26, 2021 0.7766 0.8500 0.7700 0.7900 509,175 +0.02(+2.60%)
Jan 25, 2021 0.7900 0.7930 0.6900 0.7700 457,826 +0.00(+0.39%)
Jan 22, 2021 0.9800 0.9800 0.7260 0.7670 233,300 +0.00(+0.20%)
Jan 21, 2021 0.7187 0.7790 0.6900 0.7655 291,203 +0.03(+3.45%)
Jan 20, 2021 0.7521 0.7740 0.6900 0.7400 185,066 +0.02(+2.78%)
Jan 19, 2021 0.6882 0.7471 0.6882 0.7200 179,916 +0.04(+6.13%)
Jan 15, 2021 0.6950 0.7200 0.6614 0.6784 170,000 -0.02(-2.39%)
Jan 14, 2021 0.6800 0.7400 0.6800 0.6950 150,726 +0.02(+2.96%)
Jan 13, 2021 0.6500 0.7000 0.6500 0.6750 259,681 -0.03(-4.11%)
Jan 12, 2021 0.6575 0.7237 0.6575 0.7039 155,480 -0.01(-1.94%)
Jan 11, 2021 0.7050 0.7399 0.6971 0.7178 162,853 -0.00(-0.29%)
Jan 08, 2021 0.7000 0.7419 0.6999 0.7199 173,800 +0.00(+0.26%)
Jan 07, 2021 0.7759 0.7759 0.7100 0.7180 74,921 -0.01(-0.72%)
Jan 06, 2021 0.7300 0.7740 0.7049 0.7232 189,001 +0.00(+0.44%)
Jan 05, 2021 0.7500 0.7500 0.6300 0.7200 349,281 -0.01(-1.37%)
Jan 04, 2021 0.8164 0.8500 0.7136 0.7300 301,009 -0.04(-5.19%)
Dec 31, 2020 0.7700 0.7700 0.7700 331,358 -0.05(-6.10%)
Dec 30, 2020 0.8775 0.9400 0.7808 0.8200 331,358 -0.06(-6.82%)
Dec 29, 2020 1.000 1.000 0.8800 0.8800 151,807 -0.09(-9.74%)
Dec 28, 2020 0.9250 1.000 0.9000 0.9750 308,502 +0.07(+8.33%)
Dec 24, 2020 1.005 1.005 0.8933 0.9000 163,800 +0.00(+0.00%)
Dec 23, 2020 0.9230 0.9500 0.8945 0.9000 515,277 -0.02(-2.07%)
Dec 22, 2020 0.9638 1.020 0.8600 0.9190 655,290 -0.05(-5.26%)
Dec 21, 2020 0.9537 1.000 0.9100 0.9700 454,581 +0.08(+8.99%)
Dec 18, 2020 1.100 1.100 0.8822 0.8900 267,100 -0.06(-6.02%)
Dec 17, 2020 0.9599 1.100 0.9100 0.9470 281,753 -0.01(-1.48%)
Dec 16, 2020 1.000 1.190 0.8241 0.9612 478,743 +0.08(+8.50%)
Dec 15, 2020 0.9850 1.050 0.7500 0.8859 960,905 -0.11(-10.68%)
Dec 14, 2020 0.8427 1.250 0.8427 0.9918 2,594,013 +0.22(+28.59%)
Dec 11, 2020 0.6316 0.8000 0.6200 0.7713 1,177,700 +0.15(+24.40%)
Dec 10, 2020 0.6320 0.6700 0.6000 0.6200 1,212,600 -0.01(-1.26%)
Dec 09, 2020 0.6619 0.6700 0.6100 0.6279 651,632 -0.03(-4.76%)
Dec 08, 2020 0.6694 0.7000 0.6300 0.6593 185,303 -0.01(-1.48%)
Dec 07, 2020 0.6537 0.6700 0.6300 0.6692 98,880 +0.04(+5.89%)
Dec 04, 2020 0.6212 0.6500 0.5874 0.6320 175,400 +0.01(+2.33%)
Dec 03, 2020 0.6096 0.6300 0.5928 0.6176 45,114 +0.02(+4.18%)
Dec 02, 2020 0.6234 0.6250 0.5922 0.5928 32,194 -0.02(-3.63%)
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.