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 (%)
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%)
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.