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 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%)
Feb 01, 2023 0.0500 0.0550 0.0500 0.0500 201,186 +0.01(+11.11%)
Jan 31, 2023 0.0550 0.0800 0.0400 0.0450 447,142 -0.02(-30.77%)
Jan 06, 2023 0.0650 0 +0.00(+0.00%)
Jan 05, 2023 0.0800 0.0800 0.0600 0.0650 402,800 -0.01(-7.14%)
Jan 04, 2023 0.0850 0.0850 0.0700 0.0700 23,334 -0.01(-17.65%)
Jan 03, 2023 0.0850 0.0850 0.0850 0.0850 32,844 +0.00(+0.00%)
Dec 30, 2022 0.0850 0 +0.02(+30.77%)
Dec 28, 2022 0.0650 0.0650 524 +0.00(+0.00%)
Dec 23, 2022 0.0650 0 +0.00(+0.00%)
Dec 22, 2022 0.0650 0.0650 0.0650 0.0650 28,201 +0.01(+8.33%)
Dec 21, 2022 0.0700 0.0700 0.0600 0.0600 129,887 -0.01(-7.69%)
Dec 20, 2022 0.0700 0.0750 0.0650 0.0650 309,008 -0.01(-7.14%)
Dec 19, 2022 0.0800 0.0800 0.0700 0.0700 30,365 +0.00(+0.00%)
Dec 16, 2022 0.0700 0.0700 0.0700 0.0700 78,604 +0.00(+0.00%)
Dec 15, 2022 0.0700 0.0700 0.0700 0.0700 1,985 +0.00(+0.00%)
Dec 14, 2022 0.0800 0.0850 0.0700 0.0700 18,656 -0.01(-12.50%)
Dec 13, 2022 0.0850 0.0850 0.0800 0.0800 4,171 +0.01(+14.29%)
Dec 12, 2022 0.0700 0.0700 0.0700 0.0700 1,541 +0.01(+7.69%)
Dec 09, 2022 0.0650 0.0700 0.0650 0.0650 234,003 +0.00(+0.00%)
Dec 08, 2022 0.0700 0.0700 0.0650 0.0650 15,000 -0.01(-7.14%)
Dec 07, 2022 0.0700 0.0700 0.0700 0.0700 213,304 -0.00(-6.67%)
Dec 06, 2022 0.0800 0.0800 0.0700 0.0750 77,000 +0.00(+7.14%)
Dec 05, 2022 0.0800 0.0800 0.0700 0.0700 25,000 -0.00(-6.67%)
Dec 02, 2022 0.0750 0.0750 0.0700 0.0750 8,000 +0.00(+0.00%)
Dec 01, 2022 0.0900 0.0900 0.0750 0.0750 37,675 +0.00(+0.00%)
Nov 30, 2022 0.0750 0.0750 0.0750 0.0750 66,333 +0.00(+0.00%)
Nov 29, 2022 0.1000 0.1050 0.0700 0.0750 233,000 -0.01(-16.67%)
Nov 28, 2022 0.0900 0.0900 0.0900 0.0900 5,767 -0.03(-21.74%)
Nov 25, 2022 0.0950 0.1150 0.0950 0.1150 20,000 +0.04(+43.75%)
Nov 24, 2022 0.0800 0.0800 0.0800 0.0800 1,651 +0.00(+0.00%)
Nov 23, 2022 0.1000 0.1000 0.0800 0.0800 5,850 +0.01(+14.29%)
Nov 22, 2022 0.0850 0.0850 0.0700 0.0700 86,076 -0.00(-6.67%)
Nov 21, 2022 0.0750 0.0750 0.0750 0.0750 164,304 +0.00(+0.00%)
Nov 18, 2022 0.0750 0.0750 0.0700 0.0750 93,950 +0.00(+7.14%)
Nov 17, 2022 0.0800 0.0800 0.0700 0.0700 57,030 -0.01(-12.50%)
Nov 15, 2022 0.0800 0.0800 333 -0.02(-20.00%)
Nov 14, 2022 0.1100 0.1100 0.0900 0.1000 23,659 +0.01(+11.11%)
Nov 10, 2022 0.0900 0.0900 100 +0.01(+12.50%)
Nov 09, 2022 0.0800 0.0800 0.0800 0.0800 129,893 +0.00(+0.00%)
Nov 08, 2022 0.0950 0.1000 0.0800 0.0800 429,378 -0.02(-20.00%)
Nov 07, 2022 0.1000 0.1000 0.1000 0.1000 72,105 +0.00(+0.00%)
Nov 04, 2022 0.1300 0.1300 0.1000 0.1000 23,000 -0.02(-16.67%)
Nov 03, 2022 0.1150 0.1200 0.1150 0.1200 34,505 -0.01(-4.00%)
Nov 02, 2022 0.1250 0.1250 0.1250 0.1250 12,601 +0.01(+4.17%)
Nov 01, 2022 0.1200 0.1200 0.1200 0.1200 18,859 -0.01(-4.00%)
Oct 31, 2022 0.1250 0.1250 0.1250 0.1250 1,231 +0.03(+31.58%)
Oct 28, 2022 0.0750 0.1000 0.0750 0.0950 103,693 +0.01(+18.75%)
Oct 27, 2022 0.0900 0.1000 0.0800 0.0800 290,224 +0.00(+0.00%)
Oct 26, 2022 0.0950 0.0950 0.0800 0.0800 37,323 -0.01(-11.11%)
Oct 25, 2022 0.1250 0.1250 0.0750 0.0900 395,510 -0.04(-28.00%)
Oct 24, 2022 0.1350 0.1350 0.1250 0.1250 3,660 -0.01(-3.85%)
Oct 21, 2022 0.1150 0.1300 0.1150 0.1300 14,889 +0.02(+18.18%)
Oct 20, 2022 0.1350 0.1350 0.1100 0.1100 13,850 -0.02(-15.38%)
Oct 19, 2022 0.1050 0.1300 0.1000 0.1300 41,434 +0.06(+73.33%)
Oct 18, 2022 0.0800 0.0900 0.0750 0.0750 132,000 -0.01(-6.25%)
Oct 17, 2022 0.1250 0.1250 0.0800 0.0800 145,391 -0.01(-11.11%)
Oct 14, 2022 0.1000 0.1000 0.0900 0.0900 104,870 +0.00(+0.00%)
Oct 13, 2022 0.1100 0.1100 0.0900 0.0900 3,942 -0.02(-18.18%)
Oct 12, 2022 0.1100 0.1100 0.1100 0.1100 1,435 -0.01(-4.35%)
Oct 11, 2022 0.1300 0.1300 0.1150 0.1150 20,691 -0.00(-4.17%)
Oct 07, 2022 0.1200 0 +0.03(+33.33%)
Oct 06, 2022 0.1100 0.1100 0.0900 0.0900 55,745 -0.02(-18.18%)
Oct 05, 2022 0.0900 0.1100 0.0850 0.1100 67,000 +0.02(+22.22%)
Oct 04, 2022 0.1100 0.1100 0.0900 0.0900 109,150 +0.00(+0.00%)
Oct 03, 2022 0.0950 0.1000 0.0900 0.0900 450,550 -0.01(-14.29%)
Sep 30, 2022 0.1050 0.1050 0.0900 0.1050 39,032 +0.00(+0.00%)
Sep 29, 2022 0.1250 0.1250 0.1050 0.1050 112,049 -0.01(-12.50%)
Sep 28, 2022 0.1350 0.1350 0.1150 0.1200 77,093 -0.02(-14.29%)
Sep 27, 2022 0.1450 0.1500 0.1400 0.1400 23,646 +0.00(+0.00%)
Sep 26, 2022 0.1450 0.1450 0.1400 0.1400 7,858 +0.04(+40.00%)
Sep 23, 2022 0.1000 0.1100 0.1000 0.1000 57,482 +0.00(+0.00%)
Sep 22, 2022 0.1000 0.1200 0.1000 0.1000 381,449 -0.00(-4.76%)
Sep 21, 2022 0.2500 0.2600 0.1000 0.1050 214,211 -0.18(-62.50%)
Sep 19, 2022 0.2800 0.2800 0 -0.05(-15.15%)
Sep 16, 2022 0.3100 0.3300 0.3100 0.3300 8,082 +0.04(+13.79%)
Sep 14, 2022 0.2900 0.2900 100 -0.04(-12.12%)
Sep 13, 2022 0.3200 0.3450 0.3200 0.3300 18,953 +0.05(+20.00%)
Sep 12, 2022 0.2950 0.2950 0.2700 0.2750 25,200 -0.05(-15.38%)
Sep 09, 2022 0.2400 0.3250 0.2400 0.3250 46,652 +0.08(+30.00%)
Sep 08, 2022 0.2550 0.2750 0.2500 0.2500 20,062 +0.02(+11.11%)
Sep 07, 2022 0.2400 0.2400 0.2250 0.2250 7,781 -0.03(-11.76%)
Sep 06, 2022 0.2900 0.3100 0.2550 0.2550 95,801 +0.01(+4.08%)
Sep 02, 2022 0.2450 0 -0.01(-3.92%)
Sep 01, 2022 0.3500 0.3500 0.2500 0.2550 206,523 -0.09(-27.14%)
Aug 31, 2022 0.3450 0.3600 0.3400 0.3500 52,527 -0.07(-16.67%)
Aug 30, 2022 0.5600 0.5600 0.3150 0.4200 48,083 -0.18(-30.00%)
Aug 29, 2022 0.6400 0.6400 0.6000 0.6000 5,858 -0.07(-10.45%)
Aug 26, 2022 0.6700 0.6700 0.6700 0.6700 1,293 +0.06(+9.84%)
Aug 25, 2022 0.7000 0.7000 0.6100 0.6100 3,829 -0.09(-12.86%)
Aug 24, 2022 0.7300 0.7600 0.6500 0.7000 21,306 -0.03(-4.11%)
Aug 23, 2022 0.7500 0.7500 0.7200 0.7300 15,365 -0.08(-9.88%)
Aug 22, 2022 1.000 1.000 0.7900 0.8100 12,445 -0.19(-19.00%)
Aug 19, 2022 1.000 1.000 1.000 1.000 2,569 -0.05(-4.76%)
Aug 18, 2022 1.000 1.050 1.000 1.050 9,804 +0.00(+0.00%)
Aug 17, 2022 1.000 1.050 1.000 1.050 11,800 +0.05(+5.00%)
Aug 16, 2022 1.000 1.000 1.000 1.000 682 +0.00(+0.00%)
Aug 15, 2022 1.000 1.050 0.9500 1.000 7,809 +0.00(+0.00%)
Aug 12, 2022 1.000 1.000 1.000 1.000 3,222 +0.00(+0.00%)
Aug 11, 2022 1.010 1.010 1.000 1.000 3,409 -0.15(-13.04%)
Aug 10, 2022 1.100 1.150 1.010 1.150 4,431 +0.00(+0.00%)
Aug 09, 2022 1.250 1.250 1.150 1.150 2,839 -0.10(-8.00%)
Aug 08, 2022 2.000 2.000 1.250 1.250 6,327 +0.00(+0.00%)
Aug 05, 2022 1.240 1.250 1.200 1.250 6,225 +0.25(+25.00%)
Aug 04, 2022 1.250 1.250 1.000 1.000 300 -0.25(-20.00%)
Aug 03, 2022 1.250 1.600 1.250 1.250 1,730 +1.21(+2677.78%)
Aug 02, 2022 0.0500 0.0500 0.0400 0.0450 508,800 -0.01(-10.00%)
Jul 29, 2022 0.0500 0 -0.00(-9.09%)
Jul 28, 2022 0.0500 0.0550 0.0500 0.0550 51,000 +0.00(+0.00%)
Jul 27, 2022 0.0500 0.0550 0.0500 0.0550 5,950 +0.00(+10.00%)
Jul 26, 2022 0.0550 0.0550 0.0500 0.0500 371,500 +0.00(+0.00%)
Jul 25, 2022 0.0500 0.0550 0.0500 0.0500 105,575 -0.00(-9.09%)
Jul 22, 2022 0.0550 0.0550 0.0450 0.0550 734,719 -0.00(-8.33%)
Jul 21, 2022 0.0550 0.0600 0.0550 0.0600 185,151 +0.00(+0.00%)
Jul 20, 2022 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jul 19, 2022 0.0550 0.0600 0.0550 0.0600 71,499 +0.00(+0.00%)
Jul 18, 2022 0.0600 0.0600 0.0500 0.0600 171,000 +0.00(+0.00%)
Jul 15, 2022 0.0600 0.0600 0.0600 0.0600 3,600 +0.00(+0.00%)
Jul 13, 2022 0.0600 0.0600 0 -0.01(-7.69%)
Jul 11, 2022 0.0650 0.0650 960 +0.01(+8.33%)
Jul 08, 2022 0.0600 0.0600 0.0600 0.0600 10,200 +0.00(+0.00%)
Jul 07, 2022 0.0700 0.0750 0.0600 0.0600 135,116 -0.01(-7.69%)
Jul 06, 2022 0.0600 0.0700 0.0550 0.0650 53,650 +0.01(+30.00%)
Jul 05, 2022 0.0600 0.0600 0.0500 0.0500 5,275 -0.00(-9.09%)
Jul 04, 2022 0.0550 0.0550 0.0550 0.0550 3,242 +0.00(+0.00%)
Jun 30, 2022 0.0550 0 -0.00(-8.33%)
Jun 28, 2022 0.0600 0.0600 100 +0.00(+0.00%)
Jun 27, 2022 0.0600 0.0650 0.0600 0.0600 35,010 +0.00(+9.09%)
Jun 24, 2022 0.0500 0.0550 0.0500 0.0550 39,700 +0.00(+10.00%)
Jun 23, 2022 0.0550 0.0550 0.0500 0.0500 40,900 -0.00(-9.09%)
Jun 22, 2022 0.0550 0.0600 0.0550 0.0550 292,200 +0.00(+10.00%)
Jun 21, 2022 0.0500 0.0550 0.0500 0.0500 130,042 -0.00(-9.09%)
Jun 20, 2022 0.0500 0.0550 0.0500 0.0550 11,737 -0.00(-8.33%)
Jun 17, 2022 0.0550 0.0600 0.0550 0.0600 9,653 +0.00(+0.00%)
Jun 16, 2022 0.0500 0.0600 0.0500 0.0600 33,888 +0.00(+9.09%)
Jun 14, 2022 0.0550 0.0550 500 +0.00(+10.00%)
Jun 13, 2022 0.0500 0.0550 0.0500 0.0500 56,400 +0.00(+0.00%)
Jun 10, 2022 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Jun 09, 2022 0.0550 0.0600 0.0550 0.0550 68,600 +0.00(+3.77%)
Jun 08, 2022 0.0600 0.0600 0.0500 0.0530 365,036 -0.00(-3.64%)
Jun 07, 2022 0.0550 0.0700 0.0550 0.0550 91,300 +0.00(+3.77%)
Jun 06, 2022 0.0550 0.0550 0.0500 0.0530 225,294 -0.01(-11.67%)
Jun 03, 2022 0.0600 0.0650 0.0550 0.0600 33,257 -0.01(-7.69%)
Jun 02, 2022 0.0600 0.0700 0.0600 0.0650 211,030 +0.01(+8.33%)
Jun 01, 2022 0.0600 0.0600 0.0600 0.0600 43,600 +0.00(+0.00%)
May 31, 2022 0.0600 0.0650 0.0600 0.0600 13,128 +0.00(+0.00%)
May 30, 2022 0.0600 0.0600 0.0600 0.0600 173,392 +0.00(+0.00%)
May 27, 2022 0.0600 0.0650 0.0600 0.0600 25,000 +0.00(+9.09%)
May 26, 2022 0.0550 0.0600 0.0550 0.0550 32,880 -0.01(-15.38%)
May 25, 2022 0.0650 0.0650 0.0500 0.0650 180,300 +0.00(+0.00%)
May 24, 2022 0.0600 0.0650 0.0600 0.0650 35,889 +0.01(+8.33%)
May 20, 2022 0.0600 0 +0.00(+0.00%)
May 19, 2022 0.0650 0.0650 0.0550 0.0600 78,500 -0.01(-7.69%)
May 18, 2022 0.0650 0.0650 0.0600 0.0650 140,071 +0.00(+0.00%)
May 17, 2022 0.0600 0.0650 0.0550 0.0650 171,477 +0.01(+8.33%)
May 16, 2022 0.0650 0.0650 0.0550 0.0600 238,167 +0.00(+0.00%)
May 13, 2022 0.0600 0.0600 0.0600 0.0600 71,504 -0.01(-7.69%)
May 12, 2022 0.0600 0.0650 0.0600 0.0650 68,075 +0.00(+0.00%)
May 11, 2022 0.0700 0.0700 0.0650 0.0650 34,500 +0.00(+0.00%)
May 10, 2022 0.0650 0.0700 0.0650 0.0650 74,200 +0.01(+8.33%)
May 09, 2022 0.0700 0.0700 0.0600 0.0600 118,787 -0.01(-14.29%)
May 06, 2022 0.0700 0.0700 0.0700 0.0700 157,100 +0.00(+0.00%)
May 05, 2022 0.0700 0.0700 0.0700 0.0700 36,100 -0.00(-6.67%)
May 04, 2022 0.0850 0.0850 0.0700 0.0750 128,971 -0.01(-6.25%)
May 03, 2022 0.0700 0.0850 0.0700 0.0800 82,800 +0.01(+14.29%)
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.