Skip to main content
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 (%)
Nov 30, 2022 0.0750 0.0750 0.0750 0.0750 66,333 +0.00(+0.00%)
Nov 29, 2022 0.1000 0.1050 0.0700 0.0750 233,000 -0.01(-16.67%)
Nov 28, 2022 0.0900 0.0900 0.0900 0.0900 5,767 -0.03(-21.74%)
Nov 25, 2022 0.0950 0.1150 0.0950 0.1150 20,000 +0.04(+43.75%)
Nov 24, 2022 0.0800 0.0800 0.0800 0.0800 1,651 +0.00(+0.00%)
Nov 23, 2022 0.1000 0.1000 0.0800 0.0800 5,850 +0.01(+14.29%)
Nov 22, 2022 0.0850 0.0850 0.0700 0.0700 86,076 -0.00(-6.67%)
Nov 21, 2022 0.0750 0.0750 0.0750 0.0750 164,304 +0.00(+0.00%)
Nov 18, 2022 0.0750 0.0750 0.0700 0.0750 93,950 +0.00(+7.14%)
Nov 17, 2022 0.0800 0.0800 0.0700 0.0700 57,030 -0.01(-12.50%)
Nov 15, 2022 0.0800 0.0800 333 -0.02(-20.00%)
Nov 14, 2022 0.1100 0.1100 0.0900 0.1000 23,659 +0.01(+11.11%)
Nov 10, 2022 0.0900 0.0900 100 +0.01(+12.50%)
Nov 09, 2022 0.0800 0.0800 0.0800 0.0800 129,893 +0.00(+0.00%)
Nov 08, 2022 0.0950 0.1000 0.0800 0.0800 429,378 -0.02(-20.00%)
Nov 07, 2022 0.1000 0.1000 0.1000 0.1000 72,105 +0.00(+0.00%)
Nov 04, 2022 0.1300 0.1300 0.1000 0.1000 23,000 -0.02(-16.67%)
Nov 03, 2022 0.1150 0.1200 0.1150 0.1200 34,505 -0.01(-4.00%)
Nov 02, 2022 0.1250 0.1250 0.1250 0.1250 12,601 +0.01(+4.17%)
Nov 01, 2022 0.1200 0.1200 0.1200 0.1200 18,859 -0.01(-4.00%)
Oct 31, 2022 0.1250 0.1250 0.1250 0.1250 1,231 +0.03(+31.58%)
Oct 28, 2022 0.0750 0.1000 0.0750 0.0950 103,693 +0.01(+18.75%)
Oct 27, 2022 0.0900 0.1000 0.0800 0.0800 290,224 +0.00(+0.00%)
Oct 26, 2022 0.0950 0.0950 0.0800 0.0800 37,323 -0.01(-11.11%)
Oct 25, 2022 0.1250 0.1250 0.0750 0.0900 395,510 -0.04(-28.00%)
Oct 24, 2022 0.1350 0.1350 0.1250 0.1250 3,660 -0.01(-3.85%)
Oct 21, 2022 0.1150 0.1300 0.1150 0.1300 14,889 +0.02(+18.18%)
Oct 20, 2022 0.1350 0.1350 0.1100 0.1100 13,850 -0.02(-15.38%)
Oct 19, 2022 0.1050 0.1300 0.1000 0.1300 41,434 +0.06(+73.33%)
Oct 18, 2022 0.0800 0.0900 0.0750 0.0750 132,000 -0.01(-6.25%)
Oct 17, 2022 0.1250 0.1250 0.0800 0.0800 145,391 -0.01(-11.11%)
Oct 14, 2022 0.1000 0.1000 0.0900 0.0900 104,870 +0.00(+0.00%)
Oct 13, 2022 0.1100 0.1100 0.0900 0.0900 3,942 -0.02(-18.18%)
Oct 12, 2022 0.1100 0.1100 0.1100 0.1100 1,435 -0.01(-4.35%)
Oct 11, 2022 0.1300 0.1300 0.1150 0.1150 20,691 -0.00(-4.17%)
Oct 07, 2022 0.1200 0 +0.03(+33.33%)
Oct 06, 2022 0.1100 0.1100 0.0900 0.0900 55,745 -0.02(-18.18%)
Oct 05, 2022 0.0900 0.1100 0.0850 0.1100 67,000 +0.02(+22.22%)
Oct 04, 2022 0.1100 0.1100 0.0900 0.0900 109,150 +0.00(+0.00%)
Oct 03, 2022 0.0950 0.1000 0.0900 0.0900 450,550 -0.01(-14.29%)
Sep 30, 2022 0.1050 0.1050 0.0900 0.1050 39,032 +0.00(+0.00%)
Sep 29, 2022 0.1250 0.1250 0.1050 0.1050 112,049 -0.01(-12.50%)
Sep 28, 2022 0.1350 0.1350 0.1150 0.1200 77,093 -0.02(-14.29%)
Sep 27, 2022 0.1450 0.1500 0.1400 0.1400 23,646 +0.00(+0.00%)
Sep 26, 2022 0.1450 0.1450 0.1400 0.1400 7,858 +0.04(+40.00%)
Sep 23, 2022 0.1000 0.1100 0.1000 0.1000 57,482 +0.00(+0.00%)
Sep 22, 2022 0.1000 0.1200 0.1000 0.1000 381,449 -0.00(-4.76%)
Sep 21, 2022 0.2500 0.2600 0.1000 0.1050 214,211 -0.18(-62.50%)
Sep 19, 2022 0.2800 0.2800 0 -0.05(-15.15%)
Sep 16, 2022 0.3100 0.3300 0.3100 0.3300 8,082 +0.04(+13.79%)
Sep 14, 2022 0.2900 0.2900 100 -0.04(-12.12%)
Sep 13, 2022 0.3200 0.3450 0.3200 0.3300 18,953 +0.05(+20.00%)
Sep 12, 2022 0.2950 0.2950 0.2700 0.2750 25,200 -0.05(-15.38%)
Sep 09, 2022 0.2400 0.3250 0.2400 0.3250 46,652 +0.08(+30.00%)
Sep 08, 2022 0.2550 0.2750 0.2500 0.2500 20,062 +0.02(+11.11%)
Sep 07, 2022 0.2400 0.2400 0.2250 0.2250 7,781 -0.03(-11.76%)
Sep 06, 2022 0.2900 0.3100 0.2550 0.2550 95,801 +0.01(+4.08%)
Sep 02, 2022 0.2450 0 -0.01(-3.92%)
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.