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, 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%)
May 02, 2022 0.0700 0.0700 0.0700 0.0700 29,088 +0.00(+0.00%)
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%)
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.