Skip to main content

Havn Life Sciences Inc (OP: HAVLF )

0.0101 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2022 0.0397 0 -0.00(-0.75%)
Aug 01, 2022 0.0391 0.0451 0.0391 0.0400 1,929 +0.00(+0.00%)
Jul 29, 2022 0.0500 0.0500 0.0400 0.0400 15,605 +0.00(+0.00%)
Jul 28, 2022 0.0480 0.0480 0.0390 0.0400 12,785 -0.00(-6.98%)
Jul 27, 2022 0.0414 0.0430 0.0400 0.0430 32,220 +0.00(+10.26%)
Jul 26, 2022 0.0391 0.0436 0.0390 0.0390 9,115 -0.00(-5.80%)
Jul 25, 2022 0.0320 0.0434 0.0320 0.0414 75,016 +0.00(+8.09%)
Jul 22, 2022 0.0421 0.0476 0.0350 0.0383 205,559 -0.01(-12.95%)
Jul 21, 2022 0.0440 0.0440 0.0440 0.0440 6,900 -0.00(-5.38%)
Jul 20, 2022 0.0465 0.0465 0.0465 0.0465 2,000 +0.00(+11.24%)
Jul 19, 2022 0.0442 0.0442 0.0400 0.0418 16,010 -0.00(-4.35%)
Jul 18, 2022 0.0396 0.0464 0.0396 0.0437 17,355 -0.00(-0.68%)
Jul 15, 2022 0.0485 0.0500 0.0440 0.0440 59,900 -0.00(-9.28%)
Jul 14, 2022 0.0485 0.0485 0.0485 0.0485 1,067 -0.00(-0.41%)
Jul 12, 2022 0.0487 70 -0.00(-2.60%)
Jul 11, 2022 0.0510 0.0549 0.0415 0.0500 32,933 +0.00(+0.00%)
Jul 08, 2022 0.0500 0.0590 0.0500 0.0500 19,412 +0.00(+7.99%)
Jul 07, 2022 0.0529 0.0600 0.0417 0.0463 197,097 -0.00(-7.40%)
Jul 06, 2022 0.0500 0.0520 0.0461 0.0500 56,430 +0.00(+8.93%)
Jul 05, 2022 0.0520 0.0520 0.0459 0.0459 3,110 +0.01(+13.05%)
Jul 01, 2022 0.0406 0.0406 0.0380 0.0406 23,800 -0.00(-5.80%)
Jun 30, 2022 0.0452 0.0473 0.0431 0.0431 32,308 +0.00(+4.11%)
Jun 29, 2022 0.0414 0.0462 0.0414 0.0414 4,528 +0.00(+8.38%)
Jun 28, 2022 0.0417 0.0488 0.0382 0.0382 3,781 -0.01(-16.04%)
Jun 27, 2022 0.0550 0.0600 0.0454 0.0455 18,730 +0.01(+17.27%)
Jun 24, 2022 0.0388 0.0388 0.0388 0.0388 700 -0.00(-5.83%)
Jun 23, 2022 0.0408 0.0412 0.0408 0.0412 1,000 +0.00(+8.14%)
Jun 22, 2022 0.0464 0.0464 0.0381 0.0381 7,268 -0.01(-12.41%)
Jun 21, 2022 0.0380 0.0500 0.0380 0.0435 19,700 +0.00(+0.23%)
Jun 17, 2022 0.0380 0.0467 0.0373 0.0434 24,968 -0.00(-3.56%)
Jun 16, 2022 0.0409 0.0450 0.0409 0.0450 3,341 +0.00(+0.00%)
Jun 15, 2022 0.0380 0.0450 0.0380 0.0450 14,400 +0.00(+8.17%)
Jun 14, 2022 0.0450 0.0450 0.0416 0.0416 6,798 +0.00(+1.96%)
Jun 13, 2022 0.0396 0.0437 0.0390 0.0408 56,863 +0.00(+3.03%)
Jun 10, 2022 0.0396 0.0443 0.0396 0.0396 3,496 +0.00(+2.33%)
Jun 09, 2022 0.0412 0.0412 0.0387 0.0387 700 -0.00(-9.15%)
Jun 08, 2022 0.0482 0.0485 0.0426 0.0426 8,563 -0.00(-7.99%)
Jun 07, 2022 0.0380 0.0527 0.0380 0.0463 39,820 +0.01(+15.75%)
Jun 06, 2022 0.0430 0.0528 0.0400 0.0400 128,731 -0.00(-6.98%)
Jun 03, 2022 0.0506 0.0506 0.0430 0.0430 100,359 +0.00(+0.70%)
Jun 02, 2022 0.0560 0.0560 0.0410 0.0427 5,439 -0.01(-12.14%)
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.