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, 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%)
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.