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 (%)
Dec 31, 2021 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Dec 30, 2021 0.1600 0.1900 0.1600 0.1900 327,302 +0.01(+5.56%)
Dec 29, 2021 0.1750 0.1800 0.1650 0.1800 398,444 +0.01(+2.86%)
Dec 24, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 23, 2021 0.1750 0.1800 0.1650 0.1750 173,000 +0.00(+0.00%)
Dec 22, 2021 0.1800 0.1900 0.1700 0.1750 311,423 +0.00(+2.94%)
Dec 21, 2021 0.1800 0.1800 0.1700 0.1700 84,236 +0.00(+0.00%)
Dec 20, 2021 0.1650 0.1900 0.1550 0.1700 256,187 +0.01(+3.03%)
Dec 17, 2021 0.1650 0.1750 0.1550 0.1650 221,348 +0.00(+0.00%)
Dec 16, 2021 0.1700 0.1950 0.1650 0.1650 459,904 +0.00(+0.00%)
Dec 15, 2021 0.1700 0.1900 0.1500 0.1650 210,747 -0.01(-5.71%)
Dec 14, 2021 0.1700 0.1850 0.1700 0.1750 113,932 -0.01(-2.78%)
Dec 13, 2021 0.1950 0.2000 0.1800 0.1800 105,988 -0.02(-10.00%)
Dec 10, 2021 0.2000 0.2100 0.2000 0.2000 16,910 +0.00(+0.00%)
Dec 09, 2021 0.2000 0.2250 0.2000 0.2000 139,871 +0.00(+0.00%)
Dec 08, 2021 0.2000 0.2050 0.1900 0.2000 122,925 +0.01(+2.56%)
Dec 07, 2021 0.2150 0.2200 0.1950 0.1950 281,162 -0.02(-9.30%)
Dec 06, 2021 0.2200 0.2200 0.1950 0.2150 504,140 -0.01(-4.44%)
Dec 03, 2021 0.2350 0.2350 0.2250 0.2250 196,396 -0.01(-2.17%)
Dec 02, 2021 0.2400 0.2450 0.2300 0.2300 31,510 +0.00(+0.00%)
Dec 01, 2021 0.2350 0.2350 0.2200 0.2300 123,161 +0.00(+0.00%)
Nov 30, 2021 0.2500 0.2500 0.2250 0.2300 166,594 -0.01(-4.17%)
Nov 29, 2021 0.2450 0.2500 0.2350 0.2400 122,222 +0.01(+6.67%)
Nov 26, 2021 0.2450 0.2450 0.2250 0.2250 4,268 -0.01(-2.17%)
Nov 25, 2021 0.2300 0.2400 0.2300 0.2300 26,225 -0.01(-4.17%)
Nov 24, 2021 0.2300 0.2500 0.2300 0.2400 76,350 +0.00(+0.00%)
Nov 23, 2021 0.2400 0.2450 0.2350 0.2400 38,947 +0.00(+0.00%)
Nov 22, 2021 0.2350 0.2500 0.2250 0.2400 63,942 +0.01(+6.67%)
Nov 19, 2021 0.2600 0.2600 0.2250 0.2250 67,525 -0.01(-6.25%)
Nov 18, 2021 0.2300 0.2400 0.2300 0.2400 26,864 +0.01(+4.35%)
Nov 17, 2021 0.2300 0.2400 0.2300 0.2300 52,039 +0.00(+0.00%)
Nov 16, 2021 0.2350 0.2450 0.2200 0.2300 153,185 -0.02(-8.00%)
Nov 15, 2021 0.2500 0.2500 0.2350 0.2500 51,097 +0.00(+0.00%)
Nov 12, 2021 0.2500 0.2500 0.2300 0.2500 114,418 +0.00(+0.00%)
Nov 11, 2021 0.2250 0.2500 0.2250 0.2500 63,800 +0.01(+4.17%)
Nov 10, 2021 0.2400 0.2400 107,568 +0.00(+0.00%)
Nov 09, 2021 0.2350 0.2400 0.2300 0.2400 90,101 +0.00(+0.00%)
Nov 08, 2021 0.2400 0.2400 0.2300 0.2400 134,122 +0.01(+2.13%)
Nov 05, 2021 0.2300 0.2350 0.2250 0.2350 164,418 +0.00(+0.00%)
Nov 04, 2021 0.2350 0.2400 0.2200 0.2350 181,015 +0.00(+0.00%)
Nov 03, 2021 0.2400 0.2400 0.2250 0.2350 289,508 -0.02(-7.84%)
Nov 02, 2021 0.2550 0.2700 0.2400 0.2550 75,147 +0.00(+0.00%)
Nov 01, 2021 0.2450 0.2550 0.2250 0.2550 175,039 +0.02(+6.25%)
Oct 29, 2021 0.2400 0.2550 0.2400 0.2400 96,351 +0.01(+2.13%)
Oct 28, 2021 0.2250 0.2450 0.2250 0.2350 137,821 -0.01(-2.08%)
Oct 27, 2021 0.2400 0.2450 0.2250 0.2400 180,400 +0.01(+2.13%)
Oct 26, 2021 0.2400 0.2350 331,292 -0.03(-11.32%)
Oct 25, 2021 0.2450 0.2650 195,150 +0.03(+10.42%)
Oct 22, 2021 0.3000 0.3000 0.2350 0.2400 208,332 -0.03(-9.43%)
Oct 21, 2021 0.2800 0.2850 0.2600 0.2650 41,784 -0.04(-14.52%)
Oct 20, 2021 0.2950 0.3100 0.2800 0.3100 66,658 +0.00(+0.00%)
Oct 19, 2021 0.2750 0.3100 0.2450 0.3100 223,390 +0.04(+14.81%)
Oct 18, 2021 0.2900 0.2950 0.2500 0.2700 138,189 -0.01(-1.82%)
Oct 15, 2021 0.3300 0.3300 0.2650 0.2750 106,367 -0.02(-6.78%)
Oct 14, 2021 0.2150 0.2950 0.2150 0.2950 284,606 +0.08(+37.21%)
Oct 13, 2021 0.2300 0.2350 0.2000 0.2150 300,871 -0.02(-10.42%)
Oct 12, 2021 0.2400 0.2450 0.2250 0.2400 86,145 -0.01(-4.00%)
Oct 08, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 07, 2021 0.2500 0.2700 0.2400 0.2500 309,635 +0.02(+8.70%)
Oct 06, 2021 0.1900 0.2350 0.1900 0.2300 566,825 +0.04(+17.95%)
Oct 05, 2021 0.2650 0.2650 0.1950 0.1950 923,471 -0.06(-23.53%)
Oct 04, 2021 0.2650 0.2750 0.2550 0.2550 162,310 -0.03(-12.07%)
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.