STOCKS PARE GAINS EVEN AS POWELL SOOTHES RATE NERVES

Fed chair: "It is unlikely the next policy move will be a hike"

HAVN Life Sciences Inc. (HAVLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0112

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	306
Apr 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100
Apr 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	300
Apr 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100
Apr 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100
Apr 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	300
Apr 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 10, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	1,100
Apr 09, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	4,000
Apr 08, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 05, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 04, 2024	0.0360	0.0360	0.0240	0.0240	0.0240	3,800
Apr 03, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 02, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 01, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 27, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 26, 2024	0.0110	0.0240	0.0110	0.0240	0.0240	11,200
Mar 25, 2024	0.0360	0.0360	0.0230	0.0230	0.0230	200
Mar 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 20, 2024	0.0230	0.0360	0.0100	0.0100	0.0100	6,600
Mar 19, 2024	0.0100	0.0280	0.0100	0.0280	0.0280	6,000
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,900
Mar 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 11, 2024	0.0090	0.0280	0.0090	0.0280	0.0280	9,600
Mar 08, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	19,000
Mar 07, 2024	0.0300	0.0360	0.0300	0.0360	0.0360	17,900
Mar 06, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 05, 2024	0.0360	0.0360	0.0180	0.0180	0.0180	5,700
Mar 04, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 01, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	400
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200
Feb 27, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Feb 26, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	10,200
Feb 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	300
Feb 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	300
Feb 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	400
Feb 13, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	7,100
Feb 09, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 08, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 07, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 06, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,000
Feb 05, 2024	0.0130	0.0160	0.0130	0.0130	0.0130	65,100
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100
Jan 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	700
Jan 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	400
Jan 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	200
Jan 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,900
Jan 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,100
Dec 29, 2023	0.0140	0.0600	0.0140	0.0600	0.0600	17,500
Dec 28, 2023	0.0520	0.0520	0.0130	0.0130	0.0130	1,100
Dec 27, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	1,100
Dec 26, 2023	0.0960	0.0960	0.0570	0.0600	0.0600	4,600
Dec 22, 2023	0.0570	0.0570	0.0570	0.0570	0.0570	400
Dec 21, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	2,100
Dec 20, 2023	0.0310	0.0310	0.0130	0.0130	0.0130	1,000
Dec 19, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 18, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 15, 2023	0.0130	0.0570	0.0130	0.0130	0.0130	7,900
Dec 14, 2023	0.0140	0.0570	0.0140	0.0140	0.0140	18,400
Dec 13, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 12, 2023	0.0140	0.0170	0.0140	0.0170	0.0170	800
Dec 11, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	300
Dec 08, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Dec 07, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7270+0.0009(+0.13%)

CRUDE OIL79.03-2.90(-3.54%)

Bitcoin CAD78,656.91-3,668.39(-4.46%)

STOCKS PARE GAINS EVEN AS POWELL SOOTHES RATE NERVES

HAVN Life Sciences Inc. (HAVLF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7270
+0.0009(+0.13%)

CRUDE OIL
79.03
-2.90(-3.54%)

Bitcoin CAD
78,656.91
-3,668.39(-4.46%)