Skip to main content
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 (%)
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%)
May 03, 2021 0.7300 0.7400 0.7200 0.7200 87,507 +0.01(+1.41%)
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%)
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.