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 (%)
Jan 29, 2021 0.9300 0.9400 0.8600 0.8700 878,400 -0.03(-3.33%)
Jan 28, 2021 0.9300 0.9400 0.8000 0.9000 662,244 -0.04(-4.26%)
Jan 27, 2021 0.9800 0.9800 0.9400 0.9400 486,935 -0.06(-6.00%)
Jan 26, 2021 0.9800 1.010 0.9800 1.000 1,119,659 +0.02(+2.04%)
Jan 25, 2021 1.000 1.000 0.9300 0.9800 821,159 +0.00(+0.00%)
Jan 22, 2021 0.9600 0.9800 0.9000 0.9800 676,200 +0.02(+2.08%)
Jan 21, 2021 0.9000 0.9700 0.8900 0.9600 825,071 +0.07(+7.87%)
Jan 20, 2021 0.9200 0.9500 0.8800 0.8900 846,303 -0.03(-3.26%)
Jan 19, 2021 0.9000 0.9200 0.9000 0.9200 501,623 +0.01(+1.10%)
Jan 18, 2021 0.8900 0.9100 0.8700 0.9100 1,207,331 +0.06(+7.06%)
Jan 15, 2021 0.8700 0.8800 0.8500 0.8500 683,100 -0.02(-2.30%)
Jan 14, 2021 0.8700 0.9000 0.8700 0.8700 738,244 +0.01(+1.16%)
Jan 13, 2021 0.8500 0.8900 0.8200 0.8600 747,623 -0.04(-4.44%)
Jan 12, 2021 0.9200 0.9300 0.8900 0.9000 613,168 -0.02(-2.17%)
Jan 11, 2021 0.9400 1.010 0.9000 0.9200 713,651 +0.02(+2.22%)
Jan 08, 2021 0.9100 0.9400 0.8900 0.9000 397,100 -0.01(-1.10%)
Jan 07, 2021 0.9800 0.9800 0.9100 0.9100 756,420 -0.01(-1.09%)
Jan 06, 2021 0.9400 0.9600 0.8900 0.9200 893,845 +0.04(+4.55%)
Jan 05, 2021 0.8000 0.9000 0.8000 0.8800 1,560,875 -0.03(-3.30%)
Jan 04, 2021 1.030 1.030 0.9100 0.9100 1,130,136 -0.07(-7.14%)
Dec 31, 2020 0.9800 0.9800 0.9800 0 -0.04(-3.92%)
Dec 30, 2020 1.150 1.150 1.000 1.020 773,815 -0.13(-11.30%)
Dec 29, 2020 1.200 1.260 1.150 1.150 1,867,219 +0.00(+0.00%)
Dec 24, 2020 1.150 1.150 1.150 0 -0.01(-0.86%)
Dec 23, 2020 1.180 1.210 1.150 1.160 750,758 -0.02(-1.69%)
Dec 22, 2020 1.250 1.330 1.150 1.180 2,160,172 -0.07(-5.60%)
Dec 21, 2020 1.220 1.250 1.160 1.250 1,135,590 +0.06(+5.04%)
Dec 18, 2020 1.240 1.240 1.090 1.190 523,500 -0.03(-2.46%)
Dec 17, 2020 1.250 1.260 1.160 1.220 1,783,899 +0.00(+0.00%)
Dec 16, 2020 1.200 1.240 1.060 1.220 1,302,725 +0.10(+8.93%)
Dec 15, 2020 1.180 1.280 0.9500 1.120 3,549,796 -0.14(-11.11%)
Dec 14, 2020 1.060 1.520 1.060 1.260 6,628,671 +0.25(+24.75%)
Dec 11, 2020 0.8000 1.020 0.7900 1.010 1,951,800 +0.24(+31.17%)
Dec 10, 2020 0.8000 0.8000 0.7700 0.7700 2,451,125 -0.03(-3.75%)
Dec 09, 2020 0.8400 0.8400 0.7900 0.8000 873,729 -0.04(-4.76%)
Dec 08, 2020 0.8500 0.8500 0.8200 0.8400 417,450 -0.01(-1.18%)
Dec 07, 2020 0.8200 0.8600 0.8200 0.8500 528,952 +0.03(+3.66%)
Dec 04, 2020 0.7900 0.8200 0.7900 0.8200 422,500 +0.03(+3.80%)
Dec 03, 2020 0.7800 0.7900 0.7800 0.7900 396,020 +0.03(+3.95%)
Dec 02, 2020 0.8000 0.8000 0.7600 0.7600 283,100 -0.04(-5.00%)
Dec 01, 2020 0.8200 0.8200 0.7800 0.8000 401,329 -0.02(-2.44%)
Nov 30, 2020 0.8200 0.8300 0.7900 0.8200 633,395 +0.01(+1.23%)
Nov 27, 2020 0.8300 0.8300 0.7700 0.8100 294,000 -0.01(-1.22%)
Nov 26, 2020 0.8700 0.8700 0.8100 0.8200 426,397 -0.05(-5.75%)
Nov 25, 2020 0.8700 0.8700 0.8500 0.8700 263,566 +0.02(+2.35%)
Nov 24, 2020 0.8600 0.8800 0.8400 0.8500 331,379 -0.01(-1.16%)
Nov 23, 2020 0.8800 0.8800 0.8400 0.8600 530,877 -0.01(-1.15%)
Nov 20, 2020 0.8900 0.9000 0.8700 0.8700 304,855 -0.02(-2.25%)
Nov 19, 2020 0.9000 0.9000 0.8800 0.8900 240,497 -0.01(-1.11%)
Nov 18, 2020 0.8500 0.9000 0.8500 0.9000 426,024 +0.00(+0.00%)
Nov 17, 2020 0.9100 0.9200 0.8900 0.9000 229,012 -0.02(-2.17%)
Nov 16, 2020 0.9100 0.9200 0.8900 0.9200 317,229 +0.02(+2.22%)
Nov 13, 2020 0.9000 0.9100 0.8600 0.9000 217,677 +0.00(+0.00%)
Nov 12, 2020 0.8800 0.9200 0.8500 0.9000 670,011 -0.03(-3.23%)
Nov 11, 2020 0.9300 0.9300 0.9100 0.9300 381,266 +0.03(+3.33%)
Nov 10, 2020 0.9400 0.9400 0.9000 0.9000 181,218 -0.04(-4.26%)
Nov 09, 2020 0.9300 0.9400 0.8900 0.9400 304,715 +0.04(+4.44%)
Nov 06, 2020 0.9000 0.9000 0.8800 0.9000 104,826 +0.00(+0.00%)
Nov 05, 2020 0.9200 0.9200 0.8800 0.9000 230,586 -0.02(-2.17%)
Nov 04, 2020 0.9000 0.9300 0.9000 0.9200 159,893 +0.02(+2.22%)
Nov 03, 2020 0.9100 0.9100 0.8900 0.9000 100,522 +0.02(+2.27%)
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.