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

Havn Life Sciences Inc (OP: HAVLF )

0.0274 UNCHANGED
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 6, 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 (%)
Mar 31, 2022 0.0551 0.0640 0.0530 0.0530 56,799 -0.00(-3.81%)
Mar 30, 2022 0.0656 0.0683 0.0500 0.0551 136,500 -0.01(-16.64%)
Mar 29, 2022 0.0780 0.0780 0.0625 0.0661 129,283 -0.01(-10.68%)
Mar 28, 2022 0.0968 0.1020 0.0740 0.0740 72,054 -0.02(-17.78%)
Mar 25, 2022 0.0790 0.1010 0.0790 0.0900 559,458 +0.01(+16.58%)
Mar 24, 2022 0.0740 0.0849 0.0740 0.0772 73,572 +0.01(+9.82%)
Mar 23, 2022 0.0851 0.0886 0.0703 0.0703 311,038 +0.01(+19.35%)
Mar 22, 2022 0.0608 0.0649 0.0555 0.0589 49,862 +0.00(+4.25%)
Mar 21, 2022 0.0552 0.0608 0.0518 0.0565 88,267 -0.00(-0.35%)
Mar 18, 2022 0.0500 0.0567 0.0485 0.0567 135,325 +0.01(+16.67%)
Mar 17, 2022 0.0458 0.0486 0.0423 0.0486 18,915 +0.00(+6.35%)
Mar 16, 2022 0.0418 0.0459 0.0393 0.0457 117,297 +0.00(+3.86%)
Mar 15, 2022 0.0410 0.0440 0.0360 0.0440 24,177 +0.00(+10.55%)
Mar 14, 2022 0.0441 0.0470 0.0392 0.0398 64,516 -0.00(-8.92%)
Mar 11, 2022 0.0482 0.0482 0.0405 0.0437 152,394 +0.00(+3.80%)
Mar 10, 2022 0.0378 0.0478 0.0378 0.0421 35,902 +0.00(+4.73%)
Mar 09, 2022 0.0437 0.0437 0.0379 0.0402 133,458 +0.00(+0.50%)
Mar 08, 2022 0.0335 0.0420 0.0310 0.0400 497,926 +0.01(+16.96%)
Mar 07, 2022 0.0438 0.0481 0.0342 0.0342 629,947 -0.01(-16.59%)
Mar 04, 2022 0.0436 0.0480 0.0410 0.0410 729,653 -0.00(-5.31%)
Mar 03, 2022 0.0433 0.0527 0.0400 0.0433 369,634 -0.01(-13.23%)
Mar 02, 2022 0.0550 0.0600 0.0488 0.0499 317,572 -0.01(-11.05%)
Mar 01, 2022 0.0959 0.1000 0.0538 0.0561 1,001,050 -0.04(-43.84%)
Feb 28, 2022 0.1011 0.1037 0.0932 0.0999 43,671 +0.01(+8.59%)
Feb 25, 2022 0.0820 0.1004 0.0920 0.0920 28,912 +0.00(+3.60%)
Feb 24, 2022 0.0949 0.0963 0.0833 0.0888 94,032 -0.01(-8.45%)
Feb 23, 2022 0.1060 0.1081 0.0970 0.0970 48,560 -0.01(-10.35%)
Feb 22, 2022 0.1060 0.1112 0.1010 0.1082 55,406 -0.01(-4.84%)
Feb 18, 2022 0.1137 0 +0.00(+1.43%)
Feb 17, 2022 0.1181 0.1181 0.1121 0.1121 10,030 -0.00(-2.86%)
Feb 16, 2022 0.1147 0.1187 0.1120 0.1154 60,000 -0.00(-0.17%)
Feb 15, 2022 0.1150 0.1183 0.1128 0.1156 74,477 -0.00(-1.20%)
Feb 14, 2022 0.1227 0.1282 0.1150 0.1170 104,532 +0.00(+0.00%)
Feb 11, 2022 0.1161 0.1300 0.1150 0.1170 18,991 -0.00(-1.27%)
Feb 10, 2022 0.1190 0.1194 0.1150 0.1185 37,325 +0.00(+3.31%)
Feb 09, 2022 0.1200 0.1260 0.1147 0.1147 239,266 -0.01(-4.42%)
Feb 08, 2022 0.1223 0.1270 0.1175 0.1200 33,849 -0.00(-0.58%)
Feb 07, 2022 0.1141 0.1207 0.1141 0.1207 39,526 +0.01(+4.96%)
Feb 04, 2022 0.1188 0.1225 0.1150 0.1150 24,105 -0.00(-3.36%)
Feb 03, 2022 0.1130 0.1190 16,377 -0.00(-0.75%)
Feb 02, 2022 0.1275 0.1300 0.1173 0.1199 33,463 -0.01(-5.44%)
Feb 01, 2022 0.1200 0.1268 0.1200 0.1268 958 +0.01(+8.47%)
Jan 31, 2022 0.1344 0.1344 0.1169 0.1169 33,044 -0.01(-9.31%)
Jan 28, 2022 0.1214 0.1319 0.1214 0.1289 24,545 +0.00(+3.04%)
Jan 27, 2022 0.1340 0.1345 0.1173 0.1251 14,373 -0.00(-1.26%)
Jan 26, 2022 0.1017 0.1300 0.1017 0.1267 8,624 +0.00(+1.60%)
Jan 25, 2022 0.1237 0.1247 0.1215 0.1247 9,554 +0.00(+0.81%)
Jan 24, 2022 0.1252 0.1304 0.0500 0.1237 71,943 -0.00(-3.43%)
Jan 21, 2022 0.1288 0.1320 0.1186 0.1281 87,166 -0.01(-3.83%)
Jan 20, 2022 0.1373 0.1373 0.1240 0.1332 12,685 +0.00(+0.38%)
Jan 19, 2022 0.1530 0.1530 0.1294 0.1327 33,681 -0.00(-0.45%)
Jan 18, 2022 0.1289 0.1448 0.1228 0.1333 66,517 +0.01(+11.08%)
Jan 14, 2022 0.1200 0 -0.01(-4.76%)
Jan 13, 2022 0.1172 0.1391 0.1172 0.1260 72,047 -0.00(-0.63%)
Jan 12, 2022 0.1256 0.1296 0.1256 0.1268 21,084 +0.00(+3.93%)
Jan 11, 2022 0.1200 0.1271 0.1200 0.1220 19,334 +0.00(+0.00%)
Jan 10, 2022 0.1265 0.1266 0.1173 0.1220 125,212 -0.00(-2.40%)
Jan 07, 2022 0.1500 0.1500 0.1230 0.1250 29,930 -0.01(-6.44%)
Jan 06, 2022 0.1248 0.1336 0.1230 0.1336 44,198 +0.01(+7.05%)
Jan 05, 2022 0.1388 0.1388 0.1247 0.1248 37,601 -0.01(-6.66%)
Jan 04, 2022 0.1417 0.1424 0.1337 0.1337 34,912 +0.01(+4.13%)
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.