Skip to main content

Havn Life Sciences Inc (OP: HAVLF )

0.0100 -0.0001 (-0.99%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2023 0.0230 93 -0.00(-2.13%)
Jun 28, 2023 0.0198 0.0235 0.0198 0.0235 40,003 +0.00(+19.29%)
Jun 27, 2023 0.0197 0.0197 0.0197 0.0197 1,004 +0.00(+0.00%)
Jun 26, 2023 0.0272 0.0290 0.0170 0.0197 85,336 -0.01(-27.04%)
Jun 23, 2023 0.0270 0.0270 0.0270 0.0270 744 +0.00(+0.00%)
Jun 22, 2023 0.0270 0.0270 0.0270 0.0270 2,994 -0.01(-19.16%)
Jun 21, 2023 0.0311 0.0334 0.0310 0.0334 7,156 +0.00(+1.21%)
Jun 16, 2023 0.0330 434 +0.01(+49.32%)
Jun 15, 2023 0.0221 0.0221 0.0221 0.0221 5,840 -0.01(-23.53%)
Jun 14, 2023 0.0289 0.0289 0.0289 0.0289 782 +0.01(+30.18%)
Jun 12, 2023 0.0222 19 -0.01(-23.97%)
Jun 02, 2023 0.0292 22 +0.00(+3.55%)
Jun 01, 2023 0.0282 0.0282 0.0282 0.0282 1,012 -0.01(-23.58%)
May 31, 2023 0.0268 0.0369 0.0268 0.0369 14,841 +0.01(+61.14%)
May 24, 2023 0.0229 50 -0.01(-18.21%)
May 23, 2023 0.0247 0.0369 0.0247 0.0280 13,643 -0.00(-12.50%)
May 22, 2023 0.0320 0.0320 0.0264 0.0320 5,606 -0.00(-4.48%)
May 19, 2023 0.0289 0.0335 0.0289 0.0335 7,450 +0.01(+50.90%)
May 16, 2023 0.0222 17 -0.02(-40.96%)
May 11, 2023 0.0376 17 +0.00(+0.00%)
May 10, 2023 0.0208 0.0376 0.0208 0.0376 1,235 +0.01(+34.29%)
May 08, 2023 0.0280 54 -0.00(-6.35%)
May 04, 2023 0.0299 0 +0.01(+43.75%)
May 02, 2023 0.0208 92 -0.02(-44.97%)
May 01, 2023 0.0381 0.0381 0.0310 0.0378 1,664 +0.01(+26.00%)
Apr 27, 2023 0.0300 0 +0.00(+0.00%)
Apr 26, 2023 0.0285 0.0310 0.0285 0.0300 11,289 -0.00(-3.23%)
Apr 25, 2023 0.0369 0.0369 0.0310 0.0310 11,055 -0.01(-21.52%)
Apr 24, 2023 0.0295 0.0395 0.0295 0.0395 41,395 +0.00(+0.51%)
Apr 21, 2023 0.0393 0.0393 0.0393 0.0393 115 +0.00(+11.02%)
Apr 20, 2023 0.0463 0.0463 0.0354 0.0354 5,400 -0.01(-14.29%)
Apr 17, 2023 0.0413 0 +0.01(+40.00%)
Apr 13, 2023 0.0295 149 -0.01(-22.37%)
Apr 12, 2023 0.0380 0.0380 0.0380 0.0380 1,691 +0.00(+5.26%)
Apr 11, 2023 0.0292 0.0364 0.0292 0.0361 5,237 +0.01(+19.14%)
Apr 10, 2023 0.0462 0.0462 0.0303 0.0303 8,881 +0.00(+4.12%)
Apr 04, 2023 0.0291 1,086 -0.00(-4.90%)
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.