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 (%)
Apr 30, 2021 0.7000 0.7200 0.7000 0.7100 26,800 +0.01(+1.43%)
Apr 29, 2021 0.7400 0.7400 0.7000 0.7000 79,317 -0.02(-2.78%)
Apr 28, 2021 0.7000 0.7200 0.6450 0.7200 191,858 +0.01(+1.41%)
Apr 27, 2021 0.7200 0.7300 0.7100 0.7100 175,571 -0.02(-2.74%)
Apr 26, 2021 0.7600 0.7600 0.7200 0.7300 125,254 -0.03(-3.95%)
Apr 23, 2021 0.7600 0.7600 0.7100 0.7600 133,900 +0.02(+2.70%)
Apr 22, 2021 0.7100 0.7400 0.7100 0.7400 169,869 +0.04(+5.71%)
Apr 21, 2021 0.7400 0.7400 0.7000 0.7000 62,966 -0.02(-2.78%)
Apr 20, 2021 0.7500 0.7500 0.7100 0.7200 86,572 -0.02(-2.70%)
Apr 19, 2021 0.7500 0.7500 0.7100 0.7400 120,534 +0.02(+2.78%)
Apr 16, 2021 0.7500 0.7600 0.7100 0.7200 98,000 -0.01(-1.37%)
Apr 15, 2021 0.7400 0.7500 0.7100 0.7300 167,943 -0.02(-2.67%)
Apr 14, 2021 0.7400 0.7700 0.7000 0.7500 150,226 +0.02(+2.74%)
Apr 13, 2021 0.7400 0.7600 0.7200 0.7300 113,948 -0.04(-5.19%)
Apr 12, 2021 0.7700 0.7900 0.7600 0.7700 229,281 +0.03(+4.05%)
Apr 09, 2021 0.7600 0.7700 0.7300 0.7400 126,100 -0.01(-1.33%)
Apr 08, 2021 0.7700 0.7700 0.7300 0.7500 192,364 +0.05(+7.14%)
Apr 07, 2021 0.6900 0.7300 0.6800 0.7000 255,161 +0.04(+6.06%)
Apr 06, 2021 0.6800 0.7100 0.6600 0.6600 349,651 +0.04(+6.45%)
Apr 05, 2021 0.6400 0.6500 0.6000 0.6200 205,440 -0.03(-4.62%)
Apr 01, 2021 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Mar 31, 2021 0.6700 0.6700 0.6400 0.6600 147,308 -0.01(-1.49%)
Mar 30, 2021 0.7000 0.7000 0.6500 0.6700 86,244 -0.01(-1.47%)
Mar 29, 2021 0.7000 0.7200 0.6700 0.6800 63,013 +0.01(+1.49%)
Mar 26, 2021 0.6700 0.6700 0.6600 0.6700 235,300 +0.02(+3.08%)
Mar 25, 2021 0.7000 0.7000 0.6200 0.6500 1,252,132 -0.05(-7.14%)
Mar 24, 2021 0.7100 0.7300 0.7000 0.7000 131,386 -0.03(-4.11%)
Mar 23, 2021 0.7400 0.7500 0.7200 0.7300 173,677 -0.02(-2.67%)
Mar 22, 2021 0.7000 0.7800 0.7000 0.7500 329,467 +0.03(+4.17%)
Mar 19, 2021 0.7600 0.7700 0.7000 0.7200 315,900 -0.03(-4.00%)
Mar 18, 2021 0.8100 0.8100 0.7200 0.7500 164,240 -0.04(-5.06%)
Mar 17, 2021 0.7700 0.7900 0.7100 0.7900 330,969 +0.06(+8.22%)
Mar 16, 2021 0.8000 0.8000 0.7200 0.7300 296,214 -0.04(-5.19%)
Mar 15, 2021 0.8200 0.8300 0.7700 0.7700 119,451 +0.00(+0.00%)
Mar 12, 2021 0.7800 0.7800 0.7400 0.7700 241,500 -0.01(-1.28%)
Mar 11, 2021 0.8100 0.8100 0.7700 0.7800 257,861 -0.02(-2.50%)
Mar 10, 2021 0.7700 0.8200 0.7600 0.8000 359,278 +0.03(+3.90%)
Mar 09, 2021 0.7800 0.7800 0.7300 0.7700 455,036 +0.06(+8.45%)
Mar 08, 2021 0.8100 0.8400 0.7100 0.7100 599,791 -0.05(-6.58%)
Mar 05, 2021 0.8400 0.8500 0.6400 0.7600 1,960,900 -0.06(-7.32%)
Mar 04, 2021 0.8600 0.8900 0.8200 0.8200 424,573 -0.06(-6.82%)
Mar 03, 2021 0.9000 0.9200 0.8800 0.8800 214,806 -0.01(-1.12%)
Mar 02, 2021 0.9000 0.9300 0.8900 0.8900 195,482 -0.01(-1.11%)
Mar 01, 2021 0.9100 0.9300 0.8900 0.9000 534,271 -0.01(-1.10%)
Feb 26, 2021 0.9300 0.9300 0.8800 0.9100 455,500 +0.00(+0.00%)
Feb 25, 2021 0.9300 0.9300 0.8800 0.9100 307,787 -0.01(-1.09%)
Feb 24, 2021 0.9300 0.9700 0.8900 0.9200 313,604 +0.04(+4.55%)
Feb 23, 2021 0.9300 0.9500 0.8800 0.8800 506,606 -0.07(-7.37%)
Feb 22, 2021 0.9900 1.070 0.9500 0.9500 336,059 -0.05(-5.00%)
Feb 19, 2021 0.9700 1.030 0.9500 1.000 270,400 +0.01(+1.01%)
Feb 18, 2021 1.040 1.040 0.9600 0.9900 469,738 -0.06(-5.71%)
Feb 17, 2021 1.000 1.060 1.000 1.050 475,286 +0.02(+1.94%)
Feb 16, 2021 1.040 1.060 1.010 1.030 678,156 +0.03(+3.00%)
Feb 12, 2021 1.000 1.000 1.000 0 +0.07(+7.53%)
Feb 11, 2021 0.9000 1.020 0.9000 0.9300 1,183,631 +0.02(+2.20%)
Feb 10, 2021 0.8800 0.9100 0.8700 0.9100 427,161 +0.03(+3.41%)
Feb 09, 2021 0.9000 0.9300 0.8800 0.8800 516,077 -0.02(-2.22%)
Feb 08, 2021 0.9100 0.9200 0.9000 0.9000 354,324 +0.01(+1.12%)
Feb 05, 2021 0.9100 0.9300 0.8900 0.8900 381,600 -0.04(-4.30%)
Feb 04, 2021 0.9300 0.9400 0.9100 0.9300 638,497 +0.00(+0.00%)
Feb 03, 2021 0.9100 0.9300 0.8900 0.9300 494,900 +0.02(+2.20%)
Feb 02, 2021 0.9000 0.9100 0.8900 0.9100 511,033 +0.03(+3.41%)
Feb 01, 2021 0.9000 0.9000 0.8800 0.8800 424,300 +0.01(+1.15%)
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%)
Nov 02, 2020 0.9000 0.9100 0.8800 0.8800 188,181 -0.02(-2.22%)
Oct 30, 2020 0.9000 0.9100 0.8600 0.9000 166,473 +0.05(+5.88%)
Oct 29, 2020 0.8600 0.9000 0.8500 0.8500 196,301 -0.01(-1.16%)
Oct 28, 2020 0.9600 0.9700 0.8100 0.8600 523,820 -0.09(-9.47%)
Oct 27, 2020 0.9700 0.9800 0.9400 0.9500 197,972 -0.05(-5.00%)
Oct 26, 2020 0.9900 1.000 0.9600 1.000 429,004 +0.03(+3.09%)
Oct 23, 2020 0.9000 0.9700 0.9000 0.9700 493,245 +0.12(+14.12%)
Oct 22, 2020 0.9300 0.9300 0.8500 0.8500 147,483 -0.06(-6.59%)
Oct 21, 2020 0.9300 0.9300 0.8800 0.9100 132,719 -0.01(-1.09%)
Oct 20, 2020 0.9300 0.9400 0.9100 0.9200 243,902 +0.01(+1.10%)
Oct 19, 2020 0.9300 0.9400 0.8900 0.9100 296,664 +0.01(+1.11%)
Oct 16, 2020 0.9100 0.9200 0.8800 0.9000 86,167 +0.00(+0.00%)
Oct 15, 2020 0.9300 0.9300 0.8700 0.9000 356,573 -0.02(-2.17%)
Oct 14, 2020 0.9200 0.9300 0.9000 0.9200 422,777 +0.02(+2.22%)
Oct 13, 2020 0.8800 0.9300 0.8600 0.9000 537,845 +0.03(+3.45%)
Oct 09, 2020 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Oct 08, 2020 0.8400 0.8700 0.8400 0.8700 233,671 +0.03(+3.57%)
Oct 07, 2020 0.8200 0.8400 0.8000 0.8400 126,447 +0.01(+1.20%)
Oct 06, 2020 0.8100 0.8600 0.8000 0.8300 310,267 +0.00(+0.00%)
Oct 05, 2020 0.8000 0.8400 0.7800 0.8300 463,832 +0.04(+5.06%)
Oct 02, 2020 0.7900 0.7900 0.7600 0.7900 104,005 +0.00(+0.00%)
Oct 01, 2020 0.7900 0.8000 0.7500 0.7900 105,845 -0.01(-1.25%)
Sep 30, 2020 0.7900 0.8000 0.7500 0.8000 194,207 +0.03(+3.90%)
Sep 29, 2020 0.7800 0.7800 0.7600 0.7700 243,164 -0.01(-1.28%)
Sep 28, 2020 0.8200 0.8200 0.7300 0.7800 530,037 -0.04(-4.88%)
Sep 25, 2020 0.8200 0.8200 0.7600 0.8200 346,959 +0.04(+5.13%)
Sep 24, 2020 0.8900 0.8900 0.7200 0.7800 533,043 -0.11(-12.36%)
Sep 23, 2020 0.8900 0.9400 0.8000 0.8900 2,338,083 +0.03(+3.49%)
Sep 22, 2020 0.8200 0.8600 0.8200 0.8600 1,201,009 +0.06(+7.50%)
Sep 21, 2020 0.7500 0.8000 0.7500 0.8000 1,322,822 +0.07(+9.59%)
Sep 18, 2020 0.7200 0.7400 0.7100 0.7300 463,258 +0.01(+1.39%)
Sep 17, 2020 0.7100 0.7200 0.7100 0.7200 175,232 +0.02(+2.86%)
Sep 16, 2020 0.7000 0.7100 0.7000 0.7000 200,180 +0.01(+1.45%)
Sep 15, 2020 0.7000 0.7000 0.6800 0.6900 140,071 -0.01(-1.43%)
Sep 14, 2020 0.6800 0.7000 0.6500 0.7000 406,843 +0.04(+6.06%)
Sep 11, 2020 0.6600 0.6800 0.6600 0.6600 299,867 +0.01(+1.54%)
Sep 10, 2020 0.6700 0.6700 0.6400 0.6500 315,387 +0.00(+0.00%)
Sep 09, 2020 0.6500 0.6700 0.6400 0.6500 243,053 +0.04(+6.56%)
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.