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

Havn Life Sciences Inc (OP: HAVLF )

0.0236 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 15, 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 (%)
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%)
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.