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 29, 2022 0.0700 0.0700 0.0650 0.0700 33,376 +0.01(+7.69%)
Apr 28, 2022 0.0650 0.0650 0.0650 0.0650 8,404 +0.00(+0.00%)
Apr 27, 2022 0.0700 0.0700 0.0650 0.0650 105,770 -0.01(-7.14%)
Apr 26, 2022 0.0650 0.0700 0.0650 0.0700 68,350 +0.01(+7.69%)
Apr 25, 2022 0.0650 0.0700 0.0650 0.0650 207,099 +0.00(+0.00%)
Apr 22, 2022 0.0700 0.0700 0.0600 0.0650 288,025 -0.01(-7.14%)
Apr 21, 2022 0.0650 0.0700 0.0650 0.0700 55,674 +0.00(+0.00%)
Apr 20, 2022 0.0650 0.0700 0.0650 0.0700 212,496 +0.01(+7.69%)
Apr 19, 2022 0.0650 0.0650 0.0650 0.0650 67,399 +0.00(+0.00%)
Apr 18, 2022 0.0650 0.0650 0.0600 0.0650 117,735 +0.00(+0.00%)
Apr 14, 2022 0.0650 0 +0.00(+0.00%)
Apr 13, 2022 0.0650 0.0650 0.0600 0.0650 225,602 +0.00(+0.00%)
Apr 12, 2022 0.0650 0.0700 0.0650 0.0650 669,725 +0.00(+0.00%)
Apr 11, 2022 0.0650 0.0700 0.0650 0.0650 259,773 +0.01(+8.33%)
Apr 08, 2022 0.0650 0.0700 0.0600 0.0600 725,718 -0.01(-7.69%)
Apr 07, 2022 0.0650 0.0650 0.0650 0.0650 20,120 +0.00(+0.00%)
Apr 06, 2022 0.0650 0.0650 0.0650 0.0650 395,169 +0.00(+0.00%)
Apr 05, 2022 0.0750 0.0750 0.0650 0.0650 119,019 -0.01(-13.33%)
Apr 04, 2022 0.0750 0.0750 0.0700 0.0750 472,094 +0.00(+7.14%)
Apr 01, 2022 0.0700 0.0750 0.0650 0.0700 534,345 +0.01(+7.69%)
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%)
Jan 04, 2022 0.1800 0.1800 0.1650 0.1650 99,317 -0.01(-2.94%)
Dec 31, 2021 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Dec 30, 2021 0.1600 0.1900 0.1600 0.1900 327,302 +0.01(+5.56%)
Dec 29, 2021 0.1750 0.1800 0.1650 0.1800 398,444 +0.01(+2.86%)
Dec 24, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 23, 2021 0.1750 0.1800 0.1650 0.1750 173,000 +0.00(+0.00%)
Dec 22, 2021 0.1800 0.1900 0.1700 0.1750 311,423 +0.00(+2.94%)
Dec 21, 2021 0.1800 0.1800 0.1700 0.1700 84,236 +0.00(+0.00%)
Dec 20, 2021 0.1650 0.1900 0.1550 0.1700 256,187 +0.01(+3.03%)
Dec 17, 2021 0.1650 0.1750 0.1550 0.1650 221,348 +0.00(+0.00%)
Dec 16, 2021 0.1700 0.1950 0.1650 0.1650 459,904 +0.00(+0.00%)
Dec 15, 2021 0.1700 0.1900 0.1500 0.1650 210,747 -0.01(-5.71%)
Dec 14, 2021 0.1700 0.1850 0.1700 0.1750 113,932 -0.01(-2.78%)
Dec 13, 2021 0.1950 0.2000 0.1800 0.1800 105,988 -0.02(-10.00%)
Dec 10, 2021 0.2000 0.2100 0.2000 0.2000 16,910 +0.00(+0.00%)
Dec 09, 2021 0.2000 0.2250 0.2000 0.2000 139,871 +0.00(+0.00%)
Dec 08, 2021 0.2000 0.2050 0.1900 0.2000 122,925 +0.01(+2.56%)
Dec 07, 2021 0.2150 0.2200 0.1950 0.1950 281,162 -0.02(-9.30%)
Dec 06, 2021 0.2200 0.2200 0.1950 0.2150 504,140 -0.01(-4.44%)
Dec 03, 2021 0.2350 0.2350 0.2250 0.2250 196,396 -0.01(-2.17%)
Dec 02, 2021 0.2400 0.2450 0.2300 0.2300 31,510 +0.00(+0.00%)
Dec 01, 2021 0.2350 0.2350 0.2200 0.2300 123,161 +0.00(+0.00%)
Nov 30, 2021 0.2500 0.2500 0.2250 0.2300 166,594 -0.01(-4.17%)
Nov 29, 2021 0.2450 0.2500 0.2350 0.2400 122,222 +0.01(+6.67%)
Nov 26, 2021 0.2450 0.2450 0.2250 0.2250 4,268 -0.01(-2.17%)
Nov 25, 2021 0.2300 0.2400 0.2300 0.2300 26,225 -0.01(-4.17%)
Nov 24, 2021 0.2300 0.2500 0.2300 0.2400 76,350 +0.00(+0.00%)
Nov 23, 2021 0.2400 0.2450 0.2350 0.2400 38,947 +0.00(+0.00%)
Nov 22, 2021 0.2350 0.2500 0.2250 0.2400 63,942 +0.01(+6.67%)
Nov 19, 2021 0.2600 0.2600 0.2250 0.2250 67,525 -0.01(-6.25%)
Nov 18, 2021 0.2300 0.2400 0.2300 0.2400 26,864 +0.01(+4.35%)
Nov 17, 2021 0.2300 0.2400 0.2300 0.2300 52,039 +0.00(+0.00%)
Nov 16, 2021 0.2350 0.2450 0.2200 0.2300 153,185 -0.02(-8.00%)
Nov 15, 2021 0.2500 0.2500 0.2350 0.2500 51,097 +0.00(+0.00%)
Nov 12, 2021 0.2500 0.2500 0.2300 0.2500 114,418 +0.00(+0.00%)
Nov 11, 2021 0.2250 0.2500 0.2250 0.2500 63,800 +0.01(+4.17%)
Nov 10, 2021 0.2400 0.2400 107,568 +0.00(+0.00%)
Nov 09, 2021 0.2350 0.2400 0.2300 0.2400 90,101 +0.00(+0.00%)
Nov 08, 2021 0.2400 0.2400 0.2300 0.2400 134,122 +0.01(+2.13%)
Nov 05, 2021 0.2300 0.2350 0.2250 0.2350 164,418 +0.00(+0.00%)
Nov 04, 2021 0.2350 0.2400 0.2200 0.2350 181,015 +0.00(+0.00%)
Nov 03, 2021 0.2400 0.2400 0.2250 0.2350 289,508 -0.02(-7.84%)
Nov 02, 2021 0.2550 0.2700 0.2400 0.2550 75,147 +0.00(+0.00%)
Nov 01, 2021 0.2450 0.2550 0.2250 0.2550 175,039 +0.02(+6.25%)
Oct 29, 2021 0.2400 0.2550 0.2400 0.2400 96,351 +0.01(+2.13%)
Oct 28, 2021 0.2250 0.2450 0.2250 0.2350 137,821 -0.01(-2.08%)
Oct 27, 2021 0.2400 0.2450 0.2250 0.2400 180,400 +0.01(+2.13%)
Oct 26, 2021 0.2400 0.2350 331,292 -0.03(-11.32%)
Oct 25, 2021 0.2450 0.2650 195,150 +0.03(+10.42%)
Oct 22, 2021 0.3000 0.3000 0.2350 0.2400 208,332 -0.03(-9.43%)
Oct 21, 2021 0.2800 0.2850 0.2600 0.2650 41,784 -0.04(-14.52%)
Oct 20, 2021 0.2950 0.3100 0.2800 0.3100 66,658 +0.00(+0.00%)
Oct 19, 2021 0.2750 0.3100 0.2450 0.3100 223,390 +0.04(+14.81%)
Oct 18, 2021 0.2900 0.2950 0.2500 0.2700 138,189 -0.01(-1.82%)
Oct 15, 2021 0.3300 0.3300 0.2650 0.2750 106,367 -0.02(-6.78%)
Oct 14, 2021 0.2150 0.2950 0.2150 0.2950 284,606 +0.08(+37.21%)
Oct 13, 2021 0.2300 0.2350 0.2000 0.2150 300,871 -0.02(-10.42%)
Oct 12, 2021 0.2400 0.2450 0.2250 0.2400 86,145 -0.01(-4.00%)
Oct 08, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 07, 2021 0.2500 0.2700 0.2400 0.2500 309,635 +0.02(+8.70%)
Oct 06, 2021 0.1900 0.2350 0.1900 0.2300 566,825 +0.04(+17.95%)
Oct 05, 2021 0.2650 0.2650 0.1950 0.1950 923,471 -0.06(-23.53%)
Oct 04, 2021 0.2650 0.2750 0.2550 0.2550 162,310 -0.03(-12.07%)
Oct 01, 2021 0.2600 0.2900 0.2600 0.2900 148,590 +0.02(+9.43%)
Sep 30, 2021 0.2800 0.2800 0.2600 0.2650 101,288 +0.00(+0.00%)
Sep 29, 2021 0.2900 0.2900 0.2650 0.2650 140,726 -0.02(-8.62%)
Sep 28, 2021 0.3200 0.3200 0.2700 0.2900 190,497 -0.01(-3.33%)
Sep 27, 2021 0.3000 0.3000 0.2900 0.3000 133,753 +0.01(+1.69%)
Sep 24, 2021 0.3000 0.3200 0.2950 0.2950 173,366 -0.02(-6.35%)
Sep 23, 2021 0.3150 0.3200 0.2950 0.3150 84,570 +0.02(+5.00%)
Sep 22, 2021 0.3250 0.3250 0.2850 0.3000 46,527 -0.01(-3.23%)
Sep 21, 2021 0.3000 0.3100 0.3000 0.3100 106,652 +0.03(+8.77%)
Sep 20, 2021 0.2800 0.3000 0.2800 0.2850 155,471 -0.01(-3.39%)
Sep 17, 2021 0.2750 0.3000 0.2750 0.2950 236,956 -0.01(-1.67%)
Sep 16, 2021 0.2950 0.3000 0.2900 0.3000 48,646 +0.01(+3.45%)
Sep 15, 2021 0.2850 0.3100 0.2750 0.2900 104,120 +0.00(+0.00%)
Sep 14, 2021 0.2900 0.2900 0.2550 0.2900 244,149 -0.01(-3.33%)
Sep 13, 2021 0.3050 0.3200 0.2900 0.3000 305,376 -0.02(-4.76%)
Sep 10, 2021 0.3200 0.3200 0.3150 0.3150 25,075 -0.02(-4.55%)
Sep 09, 2021 0.3250 0.3300 0.3050 0.3300 132,749 +0.01(+3.13%)
Sep 08, 2021 0.3350 0.3400 0.3200 0.3200 112,959 -0.02(-7.25%)
Sep 07, 2021 0.3500 0.3500 0.3350 0.3450 127,712 -0.01(-1.43%)
Sep 03, 2021 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Sep 02, 2021 0.3250 0.3600 0.3250 0.3450 135,820 -0.01(-1.43%)
Sep 01, 2021 0.3500 0.3600 0.3300 0.3500 560,688 +0.00(+0.00%)
Aug 31, 2021 0.3500 0.3500 0.3350 0.3500 39,736 +0.00(+0.00%)
Aug 30, 2021 0.3700 0.3700 0.3400 0.3500 44,803 +0.00(+0.00%)
Aug 27, 2021 0.3500 0.3600 0.3300 0.3500 57,082 -0.02(-4.11%)
Aug 26, 2021 0.3600 0.3650 0.3500 0.3650 158,584 +0.01(+1.39%)
Aug 25, 2021 0.3400 0.3700 0.3300 0.3600 111,698 +0.02(+4.35%)
Aug 24, 2021 0.3500 0.3600 0.3400 0.3450 26,813 +0.00(+0.00%)
Aug 23, 2021 0.3600 0.3600 0.3400 0.3450 61,445 -0.01(-1.43%)
Aug 20, 2021 0.3500 0.3600 0.3500 0.3500 153,059 -0.01(-1.41%)
Aug 19, 2021 0.3850 0.3850 0.3550 0.3550 7,710 -0.02(-5.33%)
Aug 18, 2021 0.3750 0.3900 0.3550 0.3750 137,950 +0.02(+4.17%)
Aug 17, 2021 0.3600 0.3600 0.3450 0.3600 35,963 +0.00(+0.00%)
Aug 16, 2021 0.3750 0.3750 0.3500 0.3600 51,178 +0.00(+0.00%)
Aug 13, 2021 0.3600 0.3900 0.3450 0.3600 315,831 -0.01(-1.37%)
Aug 12, 2021 0.3650 0.3650 0.3400 0.3650 358,843 +0.00(+0.00%)
Aug 11, 2021 0.3800 0.3800 0.3600 0.3650 84,831 -0.02(-3.95%)
Aug 10, 2021 0.3700 0.3800 0.3650 0.3800 35,002 +0.01(+2.70%)
Aug 09, 2021 0.3900 0.3900 0.3300 0.3700 175,951 -0.01(-2.63%)
Aug 06, 2021 0.3700 0.4100 0.3450 0.3800 407,465 +0.02(+4.11%)
Aug 05, 2021 0.3800 0.3800 0.3650 0.3650 106,494 -0.02(-3.95%)
Aug 04, 2021 0.4000 0.4100 0.3700 0.3800 364,517 -0.02(-5.00%)
Aug 03, 2021 0.3950 0.4200 0.3900 0.4000 183,916 +0.01(+2.56%)
Jul 30, 2021 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Jul 29, 2021 0.4100 0.4200 0.3950 0.4200 136,712 +0.00(+0.00%)
Jul 28, 2021 0.3900 0.4200 0.3650 0.4200 332,810 +0.04(+10.53%)
Jul 27, 2021 0.3600 0.3800 0.3500 0.3800 294,973 -0.01(-1.30%)
Jul 26, 2021 0.4100 0.4100 0.3650 0.3850 318,452 -0.02(-4.94%)
Jul 23, 2021 0.4000 0.4100 0.3800 0.4050 86,238 +0.01(+1.25%)
Jul 22, 2021 0.3800 0.4000 0.3650 0.4000 187,070 +0.01(+1.27%)
Jul 21, 2021 0.4050 0.4100 0.3750 0.3950 230,118 -0.01(-3.66%)
Jul 20, 2021 0.4200 0.4250 0.3900 0.4100 324,908 -0.02(-3.53%)
Jul 19, 2021 0.4300 0.4300 0.4100 0.4250 228,200 -0.01(-1.16%)
Jul 16, 2021 0.4350 0.4400 0.4150 0.4300 252,561 +0.00(+0.00%)
Jul 15, 2021 0.4300 0.4350 0.4250 0.4300 416,564 +0.02(+6.17%)
Jul 14, 2021 0.4750 0.4900 0.3950 0.4050 1,570,039 -0.08(-16.49%)
Jul 13, 2021 0.4900 0.4900 0.4750 0.4850 160,751 -0.01(-1.02%)
Jul 12, 2021 0.5000 0.5100 0.4700 0.4900 392,574 -0.01(-2.00%)
Jul 09, 2021 0.4800 0.5000 0.4550 0.5000 1,024,602 +0.02(+4.17%)
Jul 08, 2021 0.5200 0.5200 0.4550 0.4800 659,952 -0.05(-9.43%)
Jul 07, 2021 0.5300 0.5300 0.5100 0.5300 355,281 +0.00(+0.00%)
Jul 06, 2021 0.5400 0.5400 0.5200 0.5300 241,995 -0.01(-1.85%)
Jul 05, 2021 0.5200 0.5500 0.5200 0.5400 450,356 +0.03(+5.88%)
Jul 02, 2021 0.5700 0.5700 0.5100 0.5100 654,795 -0.04(-7.27%)
Jun 30, 2021 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jun 29, 2021 0.6100 0.6200 0.4600 0.5300 2,613,073 -0.07(-11.67%)
Jun 28, 2021 0.6200 0.6200 0.6000 0.6000 375,888 -0.02(-3.23%)
Jun 25, 2021 0.6200 0.6200 0.6100 0.6200 153,226 +0.00(+0.00%)
Jun 24, 2021 0.6400 0.6400 0.6200 0.6200 267,776 +0.00(+0.00%)
Jun 23, 2021 0.6600 0.6600 0.6200 0.6200 214,533 -0.03(-4.62%)
Jun 22, 2021 0.6700 0.6700 0.6500 0.6500 150,237 -0.01(-1.52%)
Jun 21, 2021 0.6600 0.6600 0.6500 0.6600 345,340 +0.00(+0.00%)
Jun 18, 2021 0.6600 0.6700 0.6500 0.6600 199,305 +0.00(+0.00%)
Jun 17, 2021 0.6600 0.6600 0.6400 0.6600 104,244 +0.00(+0.00%)
Jun 16, 2021 0.6500 0.6700 0.6500 0.6600 211,228 +0.01(+1.54%)
Jun 15, 2021 0.6700 0.6800 0.6500 0.6500 193,480 -0.02(-2.99%)
Jun 14, 2021 0.6800 0.6800 0.6600 0.6700 272,039 -0.01(-1.47%)
Jun 11, 2021 0.6800 0.6800 0.6700 0.6800 179,721 +0.00(+0.00%)
Jun 10, 2021 0.6700 0.6800 0.6600 0.6800 187,894 +0.01(+1.49%)
Jun 09, 2021 0.6700 0.6700 0.6600 0.6700 278,003 +0.01(+1.52%)
Jun 08, 2021 0.6600 0.6600 0.6500 0.6600 100,233 +0.01(+1.54%)
Jun 07, 2021 0.6600 0.6700 0.6500 0.6500 373,380 +0.00(+0.00%)
Jun 04, 2021 0.6600 0.6800 0.6500 0.6500 480,528 -0.01(-1.52%)
Jun 03, 2021 65.00 0.6700 0.6400 0.6600 23,836,900 +0.02(+3.13%)
Jun 02, 2021 0.6800 0.6800 0.6400 0.6400 435,148 -0.03(-4.48%)
Jun 01, 2021 0.6800 0.6800 0.6500 0.6700 345,461 -0.01(-1.47%)
May 31, 2021 0.6800 0.6800 0.6600 0.6800 217,441 +0.00(+0.00%)
May 28, 2021 0.6800 0.7100 0.6700 0.6800 361,596 +0.00(+0.00%)
May 27, 2021 0.6800 0.6800 0.6400 0.6800 345,110 +0.00(+0.00%)
May 26, 2021 0.7000 0.7000 0.6700 0.6800 264,627 -0.02(-2.86%)
May 25, 2021 0.7000 0.7000 0.6900 0.7000 165,242 +0.01(+1.45%)
May 21, 2021 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
May 20, 2021 0.6900 0.7200 0.6900 0.7000 832,515 +0.02(+2.94%)
May 19, 2021 0.7900 0.7900 0.6800 0.6800 1,557,275 -0.10(-12.82%)
May 18, 2021 0.7900 0.7900 0.7700 0.7800 502,127 +0.01(+1.30%)
May 17, 2021 0.7700 0.8000 0.7700 0.7700 506,578 +0.01(+1.32%)
May 14, 2021 0.7500 0.7600 0.7500 0.7600 56,862 +0.01(+1.33%)
May 13, 2021 0.7700 0.7700 0.7500 0.7500 143,264 -0.02(-2.60%)
May 12, 2021 0.7700 0.7700 0.7600 0.7700 73,272 +0.02(+2.67%)
May 11, 2021 0.7600 0.7700 0.7500 0.7500 250,135 +0.00(+0.00%)
May 10, 2021 0.7300 0.7700 0.7300 0.7500 264,788 +0.01(+1.35%)
May 07, 2021 0.6800 0.7400 0.6800 0.7400 298,850 +0.04(+5.71%)
May 06, 2021 0.7300 0.7300 0.7000 0.7000 91,618 -0.02(-2.78%)
May 05, 2021 0.7300 0.7400 0.7100 0.7200 161,790 +0.02(+2.86%)
May 04, 2021 0.7100 0.7300 0.7000 0.7000 33,953 -0.02(-2.78%)
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.