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 30, 2022 0.0850 0 +0.02(+30.77%)
Dec 28, 2022 0.0650 0.0650 524 +0.00(+0.00%)
Dec 23, 2022 0.0650 0 +0.00(+0.00%)
Dec 22, 2022 0.0650 0.0650 0.0650 0.0650 28,201 +0.01(+8.33%)
Dec 21, 2022 0.0700 0.0700 0.0600 0.0600 129,887 -0.01(-7.69%)
Dec 20, 2022 0.0700 0.0750 0.0650 0.0650 309,008 -0.01(-7.14%)
Dec 19, 2022 0.0800 0.0800 0.0700 0.0700 30,365 +0.00(+0.00%)
Dec 16, 2022 0.0700 0.0700 0.0700 0.0700 78,604 +0.00(+0.00%)
Dec 15, 2022 0.0700 0.0700 0.0700 0.0700 1,985 +0.00(+0.00%)
Dec 14, 2022 0.0800 0.0850 0.0700 0.0700 18,656 -0.01(-12.50%)
Dec 13, 2022 0.0850 0.0850 0.0800 0.0800 4,171 +0.01(+14.29%)
Dec 12, 2022 0.0700 0.0700 0.0700 0.0700 1,541 +0.01(+7.69%)
Dec 09, 2022 0.0650 0.0700 0.0650 0.0650 234,003 +0.00(+0.00%)
Dec 08, 2022 0.0700 0.0700 0.0650 0.0650 15,000 -0.01(-7.14%)
Dec 07, 2022 0.0700 0.0700 0.0700 0.0700 213,304 -0.00(-6.67%)
Dec 06, 2022 0.0800 0.0800 0.0700 0.0750 77,000 +0.00(+7.14%)
Dec 05, 2022 0.0800 0.0800 0.0700 0.0700 25,000 -0.00(-6.67%)
Dec 02, 2022 0.0750 0.0750 0.0700 0.0750 8,000 +0.00(+0.00%)
Dec 01, 2022 0.0900 0.0900 0.0750 0.0750 37,675 +0.00(+0.00%)
Nov 30, 2022 0.0750 0.0750 0.0750 0.0750 66,333 +0.00(+0.00%)
Nov 29, 2022 0.1000 0.1050 0.0700 0.0750 233,000 -0.01(-16.67%)
Nov 28, 2022 0.0900 0.0900 0.0900 0.0900 5,767 -0.03(-21.74%)
Nov 25, 2022 0.0950 0.1150 0.0950 0.1150 20,000 +0.04(+43.75%)
Nov 24, 2022 0.0800 0.0800 0.0800 0.0800 1,651 +0.00(+0.00%)
Nov 23, 2022 0.1000 0.1000 0.0800 0.0800 5,850 +0.01(+14.29%)
Nov 22, 2022 0.0850 0.0850 0.0700 0.0700 86,076 -0.00(-6.67%)
Nov 21, 2022 0.0750 0.0750 0.0750 0.0750 164,304 +0.00(+0.00%)
Nov 18, 2022 0.0750 0.0750 0.0700 0.0750 93,950 +0.00(+7.14%)
Nov 17, 2022 0.0800 0.0800 0.0700 0.0700 57,030 -0.01(-12.50%)
Nov 15, 2022 0.0800 0.0800 333 -0.02(-20.00%)
Nov 14, 2022 0.1100 0.1100 0.0900 0.1000 23,659 +0.01(+11.11%)
Nov 10, 2022 0.0900 0.0900 100 +0.01(+12.50%)
Nov 09, 2022 0.0800 0.0800 0.0800 0.0800 129,893 +0.00(+0.00%)
Nov 08, 2022 0.0950 0.1000 0.0800 0.0800 429,378 -0.02(-20.00%)
Nov 07, 2022 0.1000 0.1000 0.1000 0.1000 72,105 +0.00(+0.00%)
Nov 04, 2022 0.1300 0.1300 0.1000 0.1000 23,000 -0.02(-16.67%)
Nov 03, 2022 0.1150 0.1200 0.1150 0.1200 34,505 -0.01(-4.00%)
Nov 02, 2022 0.1250 0.1250 0.1250 0.1250 12,601 +0.01(+4.17%)
Nov 01, 2022 0.1200 0.1200 0.1200 0.1200 18,859 -0.01(-4.00%)
Oct 31, 2022 0.1250 0.1250 0.1250 0.1250 1,231 +0.03(+31.58%)
Oct 28, 2022 0.0750 0.1000 0.0750 0.0950 103,693 +0.01(+18.75%)
Oct 27, 2022 0.0900 0.1000 0.0800 0.0800 290,224 +0.00(+0.00%)
Oct 26, 2022 0.0950 0.0950 0.0800 0.0800 37,323 -0.01(-11.11%)
Oct 25, 2022 0.1250 0.1250 0.0750 0.0900 395,510 -0.04(-28.00%)
Oct 24, 2022 0.1350 0.1350 0.1250 0.1250 3,660 -0.01(-3.85%)
Oct 21, 2022 0.1150 0.1300 0.1150 0.1300 14,889 +0.02(+18.18%)
Oct 20, 2022 0.1350 0.1350 0.1100 0.1100 13,850 -0.02(-15.38%)
Oct 19, 2022 0.1050 0.1300 0.1000 0.1300 41,434 +0.06(+73.33%)
Oct 18, 2022 0.0800 0.0900 0.0750 0.0750 132,000 -0.01(-6.25%)
Oct 17, 2022 0.1250 0.1250 0.0800 0.0800 145,391 -0.01(-11.11%)
Oct 14, 2022 0.1000 0.1000 0.0900 0.0900 104,870 +0.00(+0.00%)
Oct 13, 2022 0.1100 0.1100 0.0900 0.0900 3,942 -0.02(-18.18%)
Oct 12, 2022 0.1100 0.1100 0.1100 0.1100 1,435 -0.01(-4.35%)
Oct 11, 2022 0.1300 0.1300 0.1150 0.1150 20,691 -0.00(-4.17%)
Oct 07, 2022 0.1200 0 +0.03(+33.33%)
Oct 06, 2022 0.1100 0.1100 0.0900 0.0900 55,745 -0.02(-18.18%)
Oct 05, 2022 0.0900 0.1100 0.0850 0.1100 67,000 +0.02(+22.22%)
Oct 04, 2022 0.1100 0.1100 0.0900 0.0900 109,150 +0.00(+0.00%)
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.