Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 09, 2023 0.0300 0 -0.01(-14.29%)
Nov 06, 2023 0.0350 0.0350 0 +0.00(+0.00%)
Nov 03, 2023 0.0350 0.0350 0.0350 0.0350 41,265 +0.01(+40.00%)
Nov 02, 2023 0.0250 0.0250 0.0250 0.0250 22,344 -0.01(-28.57%)
Oct 31, 2023 0.0350 0.0350 100 +0.02(+75.00%)
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 27,266 +0.00(+0.00%)
Oct 25, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 86,166 +0.00(+0.00%)
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 37,533 +0.00(+0.00%)
Oct 19, 2023 0.0200 0.0200 100 +0.00(+0.00%)
Oct 18, 2023 0.0150 0.0200 0.0150 0.0200 140,000 +0.01(+33.33%)
Oct 17, 2023 0.0150 0.0150 0.0150 0.0150 113,000 +0.00(+0.00%)
Oct 16, 2023 0.0200 0.0200 0.0150 0.0150 342,000 -0.01(-25.00%)
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 111,039 +0.00(+0.00%)
Oct 12, 2023 0.0200 0.0200 0.0200 0.0200 120,000 -0.01(-20.00%)
Oct 11, 2023 0.0300 0.0300 0.0200 0.0250 385,000 -0.00(-16.67%)
Sep 27, 2023 0.0300 0 +0.00(+0.00%)
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 81,000 +0.00(+0.00%)
Sep 21, 2023 0.0300 0 -0.01(-25.00%)
Sep 18, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Sep 15, 2023 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 14,233 +0.00(+14.29%)
Sep 13, 2023 0.0300 0.0350 0.0300 0.0350 43,026 +0.01(+16.67%)
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 7,900 +0.00(+0.00%)
Sep 08, 2023 0.0300 199 -0.01(-14.29%)
Sep 05, 2023 0.0350 0.0350 0 +0.00(+0.00%)
Sep 01, 2023 0.0350 0 +0.00(+0.00%)
Aug 31, 2023 0.0250 0.0350 0.0250 0.0350 162,149 +0.01(+16.67%)
Aug 30, 2023 0.0250 0.0300 0.0250 0.0300 6,000 +0.00(+0.00%)
Aug 29, 2023 0.0250 0.0300 0.0250 0.0300 58,000 +0.01(+50.00%)
Aug 28, 2023 0.0200 0.0300 0.0150 0.0200 144,000 -0.01(-20.00%)
Aug 25, 2023 0.0200 0.0300 0.0200 0.0250 121,000 +0.01(+25.00%)
Aug 24, 2023 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Aug 22, 2023 0.0200 0.0200 135 +0.00(+0.00%)
Aug 18, 2023 0.0200 0 +0.00(+0.00%)
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 33,000 +0.00(+0.00%)
Aug 14, 2023 0.0200 0.0200 366 +0.00(+0.00%)
Aug 11, 2023 0.0200 0.0200 0.0200 0.0200 10,001 -0.01(-20.00%)
Aug 10, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Aug 09, 2023 0.0250 0.0250 0.0250 0.0250 110,735 +0.00(+0.00%)
Aug 08, 2023 0.0200 0.0250 0.0200 0.0250 457,111 +0.01(+66.67%)
Aug 04, 2023 0.0150 0 -0.01(-50.00%)
Aug 02, 2023 0.0300 0.0300 180 +0.00(+0.00%)
Aug 01, 2023 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+20.00%)
Jul 31, 2023 0.0300 0.0300 0.0250 0.0250 34,416 +0.00(+0.00%)
Jul 27, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Jul 26, 2023 0.0250 0.0250 0.0250 0.0250 12,120 +0.00(+0.00%)
Jul 25, 2023 0.0250 0.0250 0.0250 0.0250 82,788 +0.00(+0.00%)
Jul 24, 2023 0.0250 0.0250 0.0250 0.0250 38,000 +0.00(+0.00%)
Jul 21, 2023 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Jul 19, 2023 0.0250 0.0250 100 +0.00(+0.00%)
Jul 18, 2023 0.0200 0.0250 0.0200 0.0250 36,785 +0.01(+25.00%)
Jul 17, 2023 0.0200 0.0200 0.0200 0.0200 151,104 +0.00(+0.00%)
Jul 14, 2023 0.0200 0.0200 0.0150 0.0200 28,000 +0.00(+0.00%)
Jul 13, 2023 0.0200 0.0200 0.0200 0.0200 310,800 +0.00(+0.00%)
Jul 12, 2023 0.0200 0.0250 0.0200 0.0200 245,070 -0.01(-20.00%)
Jul 11, 2023 0.0250 0.0250 0.0250 0.0250 69,000 +0.00(+0.00%)
Jul 10, 2023 0.0250 0.0250 0.0200 0.0250 82,000 +0.01(+25.00%)
Jul 07, 2023 0.0250 0.0250 0.0200 0.0200 172,000 -0.01(-20.00%)
Jul 06, 2023 0.0250 0.0250 0.0250 0.0250 166,024 -0.01(-28.57%)
Jul 05, 2023 0.0250 0.0350 0.0250 0.0350 48,001 +0.00(+0.00%)
Jun 30, 2023 0.0350 744 +0.01(+16.67%)
Jun 29, 2023 0.0300 0.0300 0.0300 0.0300 49,408 +0.00(+0.00%)
Jun 28, 2023 0.0250 0.0300 0.0250 0.0300 234,000 +0.01(+50.00%)
Jun 27, 2023 0.0200 0.0250 0.0200 0.0200 299,867 -0.01(-20.00%)
Jun 26, 2023 0.0250 0.0250 0.0200 0.0250 546,407 -0.00(-16.67%)
Jun 23, 2023 0.0350 0.0350 0.0300 0.0300 589,000 -0.01(-14.29%)
Jun 22, 2023 0.0350 0.0350 0.0300 0.0350 348,633 -0.00(-12.50%)
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 27,965 -0.00(-11.11%)
Jun 19, 2023 0.0450 0.0450 513 +0.01(+28.57%)
Jun 16, 2023 0.0350 0.0350 0.0350 0.0350 2,145 -0.00(-12.50%)
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 1,013 +0.00(+0.00%)
Jun 14, 2023 0.0300 0.0400 0.0300 0.0400 46,654 +0.00(+14.29%)
Jun 13, 2023 0.0400 0.0400 0.0300 0.0350 24,041 -0.00(-12.50%)
Jun 12, 2023 0.0400 0.0400 0.0350 0.0400 48,961 +0.00(+0.00%)
Jun 09, 2023 0.0350 0.0400 0.0350 0.0400 6,738 +0.00(+0.00%)
Jun 07, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Jun 06, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jun 02, 2023 0.0400 0 +0.00(+0.00%)
Jun 01, 2023 0.0400 0.0400 0.0400 0.0400 7,744 +0.00(+0.00%)
May 31, 2023 0.0400 0.0400 0.0400 0.0400 115,818 +0.00(+0.00%)
May 30, 2023 0.0400 0.0400 0.0400 0.0400 6,300 +0.00(+14.29%)
May 29, 2023 0.0350 0.0350 0.0350 0.0350 31,046 +0.00(+0.00%)
May 26, 2023 0.0350 0.0350 0.0300 0.0350 30,215 +0.00(+0.00%)
May 25, 2023 0.0350 0.0350 0.0350 0.0350 11,834 +0.00(+0.00%)
May 24, 2023 0.0350 0.0400 0.0300 0.0350 353,310 -0.00(-12.50%)
May 23, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
May 19, 2023 0.0350 0 -0.00(-12.50%)
May 15, 2023 0.0400 0.0400 800 -0.00(-11.11%)
May 12, 2023 0.0350 0.0450 0.0350 0.0450 15,401 +0.00(+12.50%)
May 11, 2023 0.0400 0.0400 0.0400 0.0400 2,983 -0.00(-11.11%)
May 10, 2023 0.0450 0.0450 0.0450 0.0450 6,525 +0.01(+28.57%)
May 09, 2023 0.0400 0.0400 0.0350 0.0350 14,885 -0.00(-12.50%)
May 08, 2023 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
May 05, 2023 0.0450 0.0450 0.0350 0.0400 153,033 +0.00(+0.00%)
May 04, 2023 0.0400 0.0400 0.0400 0.0400 7,000 -0.00(-11.11%)
May 01, 2023 0.0450 0.0450 0 +0.00(+12.50%)
Apr 28, 2023 0.0400 0.0400 0.0400 0.0400 69,050 +0.00(+0.00%)
Apr 27, 2023 0.0400 0.0400 0.0350 0.0400 227,334 +0.00(+0.00%)
Apr 26, 2023 0.0350 0.0400 0.0350 0.0400 500,932 +0.00(+0.00%)
Apr 25, 2023 0.0400 0.0400 0.0400 0.0400 55,290 -0.01(-20.00%)
Apr 24, 2023 0.0500 0.0500 0.0500 0.0500 2,004 +0.00(+0.00%)
Apr 21, 2023 0.0500 0.0500 0.0500 0.0500 3,333 +0.00(+0.00%)
Apr 20, 2023 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Apr 17, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Apr 12, 2023 0.0500 0.0500 166 +0.01(+11.11%)
Apr 11, 2023 0.0450 0.0450 0.0450 0.0450 2,653 +0.00(+12.50%)
Apr 10, 2023 0.0450 0.0450 0.0400 0.0400 48,583 -0.01(-20.00%)
Apr 06, 2023 0.0500 0 +0.01(+11.11%)
Apr 05, 2023 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
Apr 04, 2023 0.0500 0.0500 0.0400 0.0400 263,606 -0.00(-11.11%)
Mar 31, 2023 0.0450 0 +0.00(+0.00%)
Mar 30, 2023 0.0450 0.0450 0.0450 0.0450 28,500 +0.00(+12.50%)
Mar 29, 2023 0.0450 0.0450 0.0400 0.0400 973,100 -0.00(-11.11%)
Mar 28, 2023 0.0450 0.0450 0.0450 0.0450 54,207 -0.01(-10.00%)
Mar 27, 2023 0.0500 0.0500 0.0500 0.0500 28,500 +0.00(+0.00%)
Mar 23, 2023 0.0500 0 +0.00(+0.00%)
Mar 22, 2023 0.0450 0.0500 0.0450 0.0500 55,000 +0.01(+11.11%)
Mar 21, 2023 0.0450 0.0450 0.0450 0.0450 118,029 -0.01(-25.00%)
Mar 20, 2023 0.0500 0.0600 0.0500 0.0600 49,000 +0.01(+33.33%)
Mar 17, 2023 0.0500 0.0500 0.0450 0.0450 23,119 -0.01(-25.00%)
Mar 15, 2023 0.0600 56 +0.01(+33.33%)
Mar 14, 2023 0.0550 0.0550 0.0400 0.0450 104,267 +0.00(+0.00%)
Mar 13, 2023 0.0550 0.0650 0.0450 0.0450 216,000 -0.02(-30.77%)
Mar 10, 2023 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+30.00%)
Mar 09, 2023 0.0600 0.0600 0.0500 0.0500 51,133 -0.00(-9.09%)
Mar 08, 2023 0.0600 0.0600 0.0550 0.0550 21,028 -0.00(-8.33%)
Mar 07, 2023 0.0550 0.0600 0.0550 0.0600 9,286 +0.01(+33.33%)
Mar 06, 2023 0.0600 0.0600 0.0450 0.0450 601,275 -0.01(-25.00%)
Mar 03, 2023 0.0550 0.0600 0.0550 0.0600 27,967 +0.00(+9.09%)
Mar 02, 2023 0.0550 0.0650 0.0550 0.0550 129,071 +0.01(+22.22%)
Mar 01, 2023 0.0650 0.0650 0.0450 0.0450 443,717 -0.03(-35.71%)
Feb 28, 2023 0.0700 0.0700 0.0700 0.0700 129,727 +0.00(+0.00%)
Feb 27, 2023 0.0700 0.0700 0.0650 0.0700 59,770 +0.00(+0.00%)
Feb 24, 2023 0.0700 0.0700 0.0700 0.0700 15,656 +0.00(+0.00%)
Feb 22, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Feb 16, 2023 0.0700 710 +0.01(+7.69%)
Feb 14, 2023 0.0650 0.0650 0 +0.01(+18.18%)
Feb 13, 2023 0.0550 0.0550 0.0550 0.0550 1,666 -0.00(-8.33%)
Feb 10, 2023 0.0600 0.0600 0.0600 0.0600 11,318 +0.00(+9.09%)
Feb 09, 2023 0.0550 0.0600 0.0550 0.0550 43,050 -0.00(-8.33%)
Feb 08, 2023 0.0600 0.0600 0.0600 0.0600 12,500 +0.00(+0.00%)
Feb 07, 2023 0.0700 0.0750 0.0600 0.0600 45,567 +0.00(+0.00%)
Feb 06, 2023 0.0650 0.0750 0.0600 0.0600 62,366 -0.01(-20.00%)
Feb 03, 2023 0.0700 0.0750 0.0700 0.0750 16,691 +0.01(+25.00%)
Feb 02, 2023 0.0550 0.0750 0.0550 0.0600 131,461 +0.01(+20.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.