Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Havn Life Sciences Inc (OP: HAVLF )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 2024 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 (%)
Dec 31, 2021 0.1414 0.1491 0.1301 0.1333 156,606 -0.01(-6.65%)
Dec 30, 2021 0.1370 0.1468 0.1250 0.1428 123,110 +0.01(+5.23%)
Dec 29, 2021 0.1361 0.1393 0.1274 0.1357 132,461 +0.01(+4.38%)
Dec 28, 2021 0.1545 0.1545 0.1250 0.1300 86,406 -0.00(-0.76%)
Dec 27, 2021 0.1352 0.1589 0.1300 0.1310 67,327 -0.01(-6.89%)
Dec 23, 2021 0.1400 0.1426 0.1244 0.1407 27,790 +0.01(+5.47%)
Dec 22, 2021 0.1385 0.1519 0.1334 0.1334 24,710 +0.00(+1.37%)
Dec 21, 2021 0.1540 0.1540 0.1308 0.1316 132,932 -0.01(-6.00%)
Dec 20, 2021 0.1400 0.1472 0.1160 0.1400 88,884 +0.01(+11.73%)
Dec 17, 2021 0.1300 0.1412 0.1236 0.1253 51,273 -0.00(-2.19%)
Dec 16, 2021 0.1302 0.1576 0.1247 0.1281 94,036 +0.00(+1.91%)
Dec 15, 2021 0.1269 0.1400 0.1200 0.1257 30,060 -0.01(-7.57%)
Dec 14, 2021 0.1450 0.1482 0.1350 0.1360 99,683 -0.01(-8.23%)
Dec 13, 2021 0.1400 0.1654 0.1400 0.1482 53,394 -0.02(-10.51%)
Dec 10, 2021 0.1739 0.1739 0.1541 0.1656 16,073 +0.01(+6.02%)
Dec 09, 2021 0.1450 0.1784 0.1450 0.1562 175,706 +0.00(+0.77%)
Dec 08, 2021 0.1573 0.1593 0.1524 0.1550 12,822 -0.00(-2.39%)
Dec 07, 2021 0.1695 0.1754 0.1570 0.1588 27,970 -0.00(-2.87%)
Dec 06, 2021 0.1751 0.1803 0.1515 0.1635 207,404 -0.02(-8.45%)
Dec 03, 2021 0.1837 0.1990 0.1760 0.1786 64,184 -0.01(-3.15%)
Dec 02, 2021 0.1752 0.2001 0.1752 0.1844 25,986 +0.01(+3.07%)
Dec 01, 2021 0.2000 0.2000 0.1750 0.1789 38,954 -0.01(-4.33%)
Nov 30, 2021 0.1909 0.1910 0.1789 0.1870 73,807 +0.01(+4.00%)
Nov 29, 2021 0.1872 0.2000 0.1787 0.1798 77,969 -0.00(-0.11%)
Nov 26, 2021 0.1843 0.1968 0.1658 0.1800 46,657 -0.02(-9.09%)
Nov 24, 2021 0.1670 0.1980 0.1670 0.1980 53,580 +0.01(+7.26%)
Nov 23, 2021 0.1976 0.1976 0.1829 0.1846 63,609 +0.01(+4.59%)
Nov 22, 2021 0.1890 0.2009 0.1731 0.1765 95,378 -0.01(-5.56%)
Nov 19, 2021 0.2011 0.2011 0.1780 0.1869 45,332 +0.00(+2.19%)
Nov 18, 2021 0.1750 0.1829 0.1750 0.1829 38,909 +0.00(+0.94%)
Nov 17, 2021 0.1900 0.1906 0.1810 0.1812 58,342 -0.01(-4.13%)
Nov 16, 2021 0.1998 0.2000 0.1750 0.1890 124,393 -0.01(-3.67%)
Nov 15, 2021 0.2160 0.2160 0.1829 0.1962 43,140 +0.01(+4.98%)
Nov 12, 2021 0.1900 0.1944 0.1869 0.1869 18,155 -0.00(-1.89%)
Nov 11, 2021 0.1781 0.1998 0.1781 0.1905 63,344 +0.00(+0.26%)
Nov 10, 2021 0.1950 0.1900 44,549 -0.00(-1.96%)
Nov 09, 2021 0.1837 0.2000 0.1834 0.1938 126,192 +0.00(+0.00%)
Nov 08, 2021 0.1877 0.1939 0.1836 0.1938 101,690 +0.01(+4.31%)
Nov 05, 2021 0.2000 0.2000 0.1700 0.1858 60,997 -0.00(-2.11%)
Nov 04, 2021 0.1841 0.1900 0.1730 0.1898 37,982 -0.01(-2.57%)
Nov 03, 2021 0.1878 0.1948 0.1800 0.1948 76,905 -0.00(-2.45%)
Nov 02, 2021 0.1953 0.2220 0.1926 0.1997 28,503 -0.00(-0.15%)
Nov 01, 2021 0.1929 0.2010 0.1800 0.2000 140,711 +0.01(+3.31%)
Oct 29, 2021 0.2090 0.2090 0.1790 0.1936 7,515 +0.00(+1.15%)
Oct 28, 2021 0.1846 0.1999 0.1815 0.1914 95,358 +0.01(+2.96%)
Oct 27, 2021 0.1930 0.1976 0.1849 0.1859 106,791 -0.00(-2.62%)
Oct 26, 2021 0.2160 0.1909 83,243 -0.03(-12.87%)
Oct 25, 2021 0.1980 0.2192 0.1959 0.2191 24,725 +0.02(+12.19%)
Oct 22, 2021 0.2190 0.2500 0.1900 0.1953 136,924 -0.02(-10.41%)
Oct 21, 2021 0.2221 0.2314 0.2176 0.2180 66,001 -0.02(-6.80%)
Oct 20, 2021 0.2500 0.2500 0.2137 0.2339 134,666 -0.02(-6.29%)
Oct 19, 2021 0.2208 0.2496 0.2040 0.2496 123,285 +0.03(+13.45%)
Oct 18, 2021 0.2292 0.2468 0.2142 0.2200 71,306 -0.01(-2.65%)
Oct 15, 2021 0.2500 0.2500 0.2227 0.2260 60,531 +0.01(+2.73%)
Oct 14, 2021 0.1687 0.2200 0.1687 0.2200 307,165 +0.05(+26.51%)
Oct 13, 2021 0.1850 0.1900 0.1682 0.1739 168,797 -0.01(-6.81%)
Oct 12, 2021 0.1833 0.1971 0.1833 0.1866 65,658 -0.01(-3.42%)
Oct 11, 2021 0.1824 0.2260 0.1824 0.1932 62,535 -0.01(-4.55%)
Oct 08, 2021 0.2090 0.2200 0.1900 0.2024 84,782 -0.00(-0.05%)
Oct 07, 2021 0.2045 0.2194 0.1888 0.2025 60,657 +0.02(+9.88%)
Oct 06, 2021 0.1510 0.1880 0.1510 0.1843 116,885 +0.02(+15.62%)
Oct 05, 2021 0.2000 0.2143 0.1581 0.1594 499,214 -0.05(-24.10%)
Oct 04, 2021 0.2155 0.2270 0.2027 0.2100 32,150 -0.02(-9.21%)
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.