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

Havn Life Sciences Inc (OP: HAVLF )

0.0348 +0.0112 (+47.46%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 21, 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 (%)
May 31, 2022 0.0498 0.0513 0.0425 0.0425 60,650 -0.00(-0.47%)
May 27, 2022 0.0422 0.0458 0.0422 0.0427 25,150 -0.00(-2.95%)
May 26, 2022 0.0465 0.0465 0.0410 0.0440 4,242 -0.00(-4.35%)
May 25, 2022 0.0478 0.0514 0.0422 0.0460 14,915 -0.00(-8.00%)
May 24, 2022 0.0457 0.0509 0.0456 0.0500 13,840 -0.00(-5.30%)
May 23, 2022 0.0588 0.0588 0.0528 0.0528 86,584 -0.00(-5.71%)
May 20, 2022 0.0499 0.0560 0.0487 0.0560 19,510 +0.01(+24.44%)
May 19, 2022 0.0519 0.0530 0.0447 0.0450 50,555 -0.01(-10.00%)
May 18, 2022 0.0527 0.0559 0.0493 0.0500 130,509 +0.00(+9.17%)
May 17, 2022 0.0439 0.0493 0.0439 0.0458 62,190 +0.01(+19.90%)
May 16, 2022 0.0493 0.0493 0.0381 0.0382 25,623 -0.01(-22.52%)
May 13, 2022 0.0493 0.0493 0.0449 0.0493 13,951 +0.00(+0.00%)
May 12, 2022 0.0552 0.0552 0.0447 0.0493 58,818 +0.00(+8.35%)
May 11, 2022 0.0500 0.0500 0.0455 0.0455 80,878 -0.00(-6.76%)
May 10, 2022 0.0524 0.0590 0.0452 0.0488 275,520 -0.00(-2.40%)
May 09, 2022 0.0520 0.0552 0.0418 0.0500 166,697 -0.00(-7.58%)
May 06, 2022 0.0550 0.0550 0.0494 0.0541 22,880 -0.00(-8.31%)
May 05, 2022 0.0520 0.0593 0.0520 0.0590 14,233 +0.01(+13.46%)
May 04, 2022 0.0580 0.0616 0.0520 0.0520 57,096 -0.01(-13.04%)
May 03, 2022 0.0532 0.0650 0.0532 0.0598 120,744 +0.01(+19.84%)
May 02, 2022 0.0529 0.0550 0.0498 0.0499 49,650 -0.00(-0.20%)
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%)
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.