Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Oct 01, 2021 0.2600 0.2900 0.2600 0.2900 148,590 +0.02(+9.43%)
Sep 30, 2021 0.2800 0.2800 0.2600 0.2650 101,288 +0.00(+0.00%)
Sep 29, 2021 0.2900 0.2900 0.2650 0.2650 140,726 -0.02(-8.62%)
Sep 28, 2021 0.3200 0.3200 0.2700 0.2900 190,497 -0.01(-3.33%)
Sep 27, 2021 0.3000 0.3000 0.2900 0.3000 133,753 +0.01(+1.69%)
Sep 24, 2021 0.3000 0.3200 0.2950 0.2950 173,366 -0.02(-6.35%)
Sep 23, 2021 0.3150 0.3200 0.2950 0.3150 84,570 +0.02(+5.00%)
Sep 22, 2021 0.3250 0.3250 0.2850 0.3000 46,527 -0.01(-3.23%)
Sep 21, 2021 0.3000 0.3100 0.3000 0.3100 106,652 +0.03(+8.77%)
Sep 20, 2021 0.2800 0.3000 0.2800 0.2850 155,471 -0.01(-3.39%)
Sep 17, 2021 0.2750 0.3000 0.2750 0.2950 236,956 -0.01(-1.67%)
Sep 16, 2021 0.2950 0.3000 0.2900 0.3000 48,646 +0.01(+3.45%)
Sep 15, 2021 0.2850 0.3100 0.2750 0.2900 104,120 +0.00(+0.00%)
Sep 14, 2021 0.2900 0.2900 0.2550 0.2900 244,149 -0.01(-3.33%)
Sep 13, 2021 0.3050 0.3200 0.2900 0.3000 305,376 -0.02(-4.76%)
Sep 10, 2021 0.3200 0.3200 0.3150 0.3150 25,075 -0.02(-4.55%)
Sep 09, 2021 0.3250 0.3300 0.3050 0.3300 132,749 +0.01(+3.13%)
Sep 08, 2021 0.3350 0.3400 0.3200 0.3200 112,959 -0.02(-7.25%)
Sep 07, 2021 0.3500 0.3500 0.3350 0.3450 127,712 -0.01(-1.43%)
Sep 03, 2021 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Sep 02, 2021 0.3250 0.3600 0.3250 0.3450 135,820 -0.01(-1.43%)
Sep 01, 2021 0.3500 0.3600 0.3300 0.3500 560,688 +0.00(+0.00%)
Aug 31, 2021 0.3500 0.3500 0.3350 0.3500 39,736 +0.00(+0.00%)
Aug 30, 2021 0.3700 0.3700 0.3400 0.3500 44,803 +0.00(+0.00%)
Aug 27, 2021 0.3500 0.3600 0.3300 0.3500 57,082 -0.02(-4.11%)
Aug 26, 2021 0.3600 0.3650 0.3500 0.3650 158,584 +0.01(+1.39%)
Aug 25, 2021 0.3400 0.3700 0.3300 0.3600 111,698 +0.02(+4.35%)
Aug 24, 2021 0.3500 0.3600 0.3400 0.3450 26,813 +0.00(+0.00%)
Aug 23, 2021 0.3600 0.3600 0.3400 0.3450 61,445 -0.01(-1.43%)
Aug 20, 2021 0.3500 0.3600 0.3500 0.3500 153,059 -0.01(-1.41%)
Aug 19, 2021 0.3850 0.3850 0.3550 0.3550 7,710 -0.02(-5.33%)
Aug 18, 2021 0.3750 0.3900 0.3550 0.3750 137,950 +0.02(+4.17%)
Aug 17, 2021 0.3600 0.3600 0.3450 0.3600 35,963 +0.00(+0.00%)
Aug 16, 2021 0.3750 0.3750 0.3500 0.3600 51,178 +0.00(+0.00%)
Aug 13, 2021 0.3600 0.3900 0.3450 0.3600 315,831 -0.01(-1.37%)
Aug 12, 2021 0.3650 0.3650 0.3400 0.3650 358,843 +0.00(+0.00%)
Aug 11, 2021 0.3800 0.3800 0.3600 0.3650 84,831 -0.02(-3.95%)
Aug 10, 2021 0.3700 0.3800 0.3650 0.3800 35,002 +0.01(+2.70%)
Aug 09, 2021 0.3900 0.3900 0.3300 0.3700 175,951 -0.01(-2.63%)
Aug 06, 2021 0.3700 0.4100 0.3450 0.3800 407,465 +0.02(+4.11%)
Aug 05, 2021 0.3800 0.3800 0.3650 0.3650 106,494 -0.02(-3.95%)
Aug 04, 2021 0.4000 0.4100 0.3700 0.3800 364,517 -0.02(-5.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.