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 (%)
Mar 31, 2022 0.0800 0.0800 0.0650 0.0650 915,869 -0.02(-23.53%)
Mar 30, 2022 0.0800 0.0850 0.0600 0.0850 1,988,757 +0.01(+6.25%)
Mar 29, 2022 0.1000 0.1000 0.0750 0.0800 821,824 -0.02(-20.00%)
Mar 28, 2022 0.1150 0.1150 0.0950 0.1000 669,336 -0.01(-13.04%)
Mar 25, 2022 0.1050 0.1200 0.1000 0.1150 1,031,234 +0.01(+15.00%)
Mar 24, 2022 0.1050 0.1050 0.0950 0.1000 689,598 +0.01(+5.26%)
Mar 23, 2022 0.1100 0.1100 0.0900 0.0950 1,638,428 +0.01(+5.56%)
Mar 22, 2022 0.0700 0.0900 0.0700 0.0900 706,848 +0.02(+28.57%)
Mar 21, 2022 0.0650 0.0700 0.0650 0.0700 439,306 +0.01(+16.67%)
Mar 18, 2022 0.0600 0.0700 0.0600 0.0600 229,897 +0.00(+0.00%)
Mar 17, 2022 0.0600 0.0650 0.0550 0.0600 392,890 +0.00(+9.09%)
Mar 16, 2022 0.0550 0.0600 0.0500 0.0550 333,351 +0.00(+10.00%)
Mar 15, 2022 0.0550 0.0550 0.0500 0.0500 185,000 +0.00(+0.00%)
Mar 14, 2022 0.0500 0.0550 0.0450 0.0500 363,620 +0.00(+0.00%)
Mar 11, 2022 0.0600 0.0600 0.0500 0.0500 2,407,866 -0.00(-9.09%)
Mar 10, 2022 0.0550 0.0550 0.0500 0.0550 554,587 +0.00(+0.00%)
Mar 09, 2022 0.0550 0.0550 0.0500 0.0550 382,205 +0.00(+10.00%)
Mar 08, 2022 0.0400 0.0600 0.0400 0.0500 4,015,503 +0.01(+25.00%)
Mar 07, 2022 0.0550 0.0550 0.0400 0.0400 2,289,540 -0.01(-20.00%)
Mar 04, 2022 0.0550 0.0600 0.0450 0.0500 2,903,761 +0.00(+0.00%)
Mar 03, 2022 0.0600 0.0650 0.0500 0.0500 7,535,426 -0.01(-23.08%)
Mar 02, 2022 0.0750 0.0750 0.0600 0.0650 4,876,465 -0.01(-7.14%)
Mar 01, 2022 0.1150 0.1200 0.0700 0.0700 7,457,218 -0.05(-44.00%)
Feb 28, 2022 0.1200 0.1250 0.1150 0.1250 105,308 +0.01(+8.70%)
Feb 25, 2022 0.1250 0.1300 0.1150 0.1150 100,700 -0.00(-4.17%)
Feb 24, 2022 0.1150 0.1200 0.1050 0.1200 167,291 -0.01(-4.00%)
Feb 23, 2022 0.1350 0.1400 0.1100 0.1250 297,568 -0.01(-7.41%)
Feb 22, 2022 0.1300 0.1400 0.1300 0.1350 110,871 -0.01(-6.90%)
Feb 18, 2022 0.1450 0 +0.00(+3.57%)
Feb 17, 2022 0.1450 0.1450 0.1400 0.1400 115,665 +0.00(+0.00%)
Feb 16, 2022 0.1500 0.1500 0.1400 0.1400 7,800 -0.00(-3.45%)
Feb 15, 2022 0.1450 0.1450 0.1450 0.1450 112,700 -0.01(-3.33%)
Feb 14, 2022 0.1500 0.1700 0.1450 0.1500 125,830 +0.00(+0.00%)
Feb 11, 2022 0.1550 0.1550 0.1450 0.1500 8,998 +0.01(+3.45%)
Feb 10, 2022 0.1500 0.1550 0.1450 0.1450 58,390 -0.01(-3.33%)
Feb 09, 2022 0.1500 0.1550 0.1450 0.1500 286,384 +0.00(+0.00%)
Feb 08, 2022 0.1500 0.1550 0.1450 0.1500 43,290 +0.00(+0.00%)
Feb 07, 2022 0.1500 0.1500 0.1500 0.1500 64,918 +0.01(+3.45%)
Feb 04, 2022 0.1500 0.1500 0.1450 0.1450 72,220 -0.01(-3.33%)
Feb 03, 2022 0.1450 0.1500 63,161 +0.00(+0.00%)
Feb 02, 2022 0.1550 0.1600 0.1500 0.1500 145,831 -0.01(-6.25%)
Feb 01, 2022 0.1500 0.1650 0.1500 0.1600 47,310 +0.01(+6.67%)
Jan 31, 2022 0.1500 0.1500 40,267 -0.01(-6.25%)
Jan 28, 2022 0.1550 0.1650 0.1500 0.1600 16,255 +0.01(+6.67%)
Jan 27, 2022 0.1550 0.1700 0.1500 0.1500 30,970 -0.02(-9.09%)
Jan 26, 2022 0.1650 0.1700 0.1550 0.1650 43,716 +0.00(+0.00%)
Jan 25, 2022 0.1400 0.1650 0.1400 0.1650 63,085 +0.02(+13.79%)
Jan 24, 2022 0.1700 0.1700 0.1450 0.1450 132,250 -0.02(-9.38%)
Jan 21, 2022 0.1650 0.1650 0.1500 0.1600 76,661 +0.00(+0.00%)
Jan 20, 2022 0.1650 0.1700 0.1600 0.1600 60,028 +0.01(+3.23%)
Jan 19, 2022 0.1650 0.1750 0.1550 0.1550 62,782 -0.02(-11.43%)
Jan 18, 2022 0.1750 0.1750 0.1550 0.1750 95,529 +0.00(+0.00%)
Jan 17, 2022 0.1650 0.1750 0.1650 0.1750 185,151 +0.01(+6.06%)
Jan 14, 2022 0.1550 0.1650 0.1450 0.1650 39,571 +0.01(+6.45%)
Jan 13, 2022 0.1600 0.1800 0.1500 0.1550 543,768 -0.01(-3.13%)
Jan 12, 2022 0.1600 0.1600 0.1550 0.1600 111,740 +0.01(+6.67%)
Jan 11, 2022 0.1500 0.1500 0.1500 0.1500 9,345 -0.01(-6.25%)
Jan 10, 2022 0.1600 0.1600 0.1500 0.1600 157,050 +0.00(+0.00%)
Jan 07, 2022 0.1650 0.1700 0.1550 0.1600 244,695 -0.01(-5.88%)
Jan 06, 2022 0.1550 0.1700 0.1550 0.1700 151,056 +0.01(+6.25%)
Jan 05, 2022 0.1700 0.1700 0.1600 0.1600 294,738 -0.01(-3.03%)
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.