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

Havn Life Sciences Inc (OP: HAVLF )

0.0101 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 12, 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 (%)
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%)
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.