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 (%)
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%)
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.