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

Havn Life Sciences Inc (OP: HAVLF )

0.0100 UNCHANGED
Last Price Updated: 3:22 PM EDT, May 24, 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 (%)
Apr 29, 2022 0.0630 0.0630 0.0454 0.0500 14,711 +0.00(+0.00%)
Apr 28, 2022 0.0551 0.0551 0.0500 0.0500 7,700 -0.00(-9.09%)
Apr 27, 2022 0.0495 0.0550 0.0495 0.0550 2,330 +0.00(+3.77%)
Apr 26, 2022 0.0458 0.0554 0.0458 0.0530 4,110 +0.00(+2.12%)
Apr 25, 2022 0.0430 0.0519 0.0430 0.0519 31,580 +0.00(+3.80%)
Apr 22, 2022 0.0465 0.0500 0.0465 0.0500 11,900 -0.00(-0.79%)
Apr 21, 2022 0.0536 0.0563 0.0503 0.0504 15,927 -0.00(-6.67%)
Apr 20, 2022 0.0473 0.0560 0.0473 0.0540 108,470 -0.00(-2.35%)
Apr 19, 2022 0.0465 0.0553 0.0465 0.0553 7,500 +0.00(+4.54%)
Apr 18, 2022 0.0534 0.0555 0.0505 0.0529 53,630 -0.00(-0.38%)
Apr 14, 2022 0.0553 0.0553 0.0530 0.0531 1,820 +0.00(+4.94%)
Apr 13, 2022 0.0494 0.0560 0.0477 0.0506 30,091 -0.00(-8.00%)
Apr 12, 2022 0.0526 0.0600 0.0506 0.0550 520,811 +0.00(+4.56%)
Apr 11, 2022 0.0555 0.0555 0.0507 0.0526 152,625 +0.00(+5.20%)
Apr 08, 2022 0.0507 0.0528 0.0500 0.0500 12,700 -0.00(-6.19%)
Apr 07, 2022 0.0479 0.0553 0.0479 0.0533 12,908 -0.00(-0.74%)
Apr 06, 2022 0.0537 0.0542 0.0510 0.0537 165,830 -0.00(-5.29%)
Apr 05, 2022 0.0551 0.0590 0.0537 0.0567 13,027 -0.00(-7.35%)
Apr 04, 2022 0.0585 0.0612 0.0551 0.0612 68,616 +0.00(+8.51%)
Apr 01, 2022 0.0559 0.0599 0.0530 0.0564 62,826 +0.00(+6.42%)
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%)
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.