Canada markets close in 1 hour 57 minutes

HAVN Life Sciences Inc. (HAVLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0450-0.0050 (-10.00%)
As of 01:13PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20220.05190.05300.04470.04500.045014,255
May 18, 20220.04900.05600.04900.05000.0500130,500
May 17, 20220.04400.04900.04400.04600.046062,200
May 16, 20220.04900.04900.03800.03800.038025,600
May 13, 20220.04900.04900.04500.04900.049014,000
May 12, 20220.05500.05500.04500.04900.049058,800
May 11, 20220.05000.05000.04600.04600.046080,900
May 10, 20220.05200.05900.04500.04900.0490275,500
May 09, 20220.04900.05500.04200.05000.0500166,700
May 06, 20220.05500.05500.04900.05400.054022,900
May 05, 20220.05200.05900.05200.05900.059014,200
May 04, 20220.05800.06200.05200.05200.052057,100
May 03, 20220.05300.06500.05300.06000.0600120,700
May 02, 20220.05500.05500.05000.05000.050049,700
Apr 29, 20220.06300.06300.04500.05000.050014,700
Apr 28, 20220.05500.05500.05000.05000.05007,700
Apr 27, 20220.05000.05500.05000.05500.05502,300
Apr 26, 20220.04600.05500.04600.05300.05304,100
Apr 25, 20220.04300.05200.04300.05200.052031,600
Apr 22, 20220.04700.05000.04700.05000.050011,900
Apr 21, 20220.05400.05600.05000.05000.050015,900
Apr 20, 20220.04700.05600.04700.05400.0540108,500
Apr 19, 20220.04700.05500.04700.05500.05507,500
Apr 18, 20220.05300.05600.05100.05300.053053,600
Apr 14, 20220.05500.05500.05300.05300.05301,800
Apr 13, 20220.04900.05600.04800.05100.051030,100
Apr 12, 20220.06000.06000.05100.05500.0550520,800
Apr 11, 20220.05600.05600.05100.05300.0530152,600
Apr 08, 20220.05100.05300.05000.05000.050012,700
Apr 07, 20220.05300.05500.04800.05300.053012,900
Apr 06, 20220.05100.05400.05100.05400.0540165,800
Apr 05, 20220.05500.05900.05400.05700.057013,000
Apr 04, 20220.05800.06100.05500.06100.061068,600
Apr 01, 20220.05600.06000.05300.05600.056062,800
Mar 31, 20220.05500.06400.05300.05300.053056,800
Mar 30, 20220.06600.06800.05000.05500.0550136,500
Mar 29, 20220.07800.07800.06300.06600.0660129,300
Mar 28, 20220.09700.10200.07400.07400.074072,100
Mar 25, 20220.07900.10100.07900.09000.0900559,500
Mar 24, 20220.07400.08500.07400.07700.077073,600
Mar 23, 20220.08500.08900.07000.07000.0700311,000
Mar 22, 20220.06100.06500.05600.05900.059049,900
Mar 21, 20220.05200.06100.05200.05700.057088,300
Mar 18, 20220.05000.05700.04900.05700.0570135,300
Mar 17, 20220.04200.04900.04200.04900.049018,900
Mar 16, 20220.04200.04600.03900.04600.0460117,300
Mar 15, 20220.04100.04400.03600.04400.044024,200
Mar 14, 20220.04400.04700.03900.04000.040064,500
Mar 11, 20220.04600.04800.04100.04400.0440152,400
Mar 10, 20220.03800.04800.03800.04200.042035,900
Mar 09, 20220.04400.04400.03800.04000.0400133,500
Mar 08, 20220.03400.04200.03100.04000.0400497,900
Mar 07, 20220.04800.04800.03400.03400.0340629,900
Mar 04, 20220.04800.04800.04100.04100.0410729,700
Mar 03, 20220.04300.05300.04000.04300.0430369,600
Mar 02, 20220.05800.06000.04900.05000.0500317,600
Mar 01, 20220.09600.10000.05400.05600.05601,001,100
Feb 28, 20220.10000.10400.09300.10000.100043,700
Feb 25, 20220.08200.10000.08200.09200.092028,900
Feb 24, 20220.08500.09600.08300.08900.089094,000
Feb 23, 20220.10600.10800.09700.09700.097048,600
Feb 22, 20220.10500.11100.10100.10800.108055,400
Feb 18, 20220.11800.11800.10500.11400.114053,700
Feb 17, 20220.11800.11800.11200.11200.112010,000
Feb 16, 20220.11500.11900.11200.11500.115060,000
Feb 15, 20220.11500.11800.11300.11600.116074,500
Feb 14, 20220.12800.12800.11500.11700.1170104,500
Feb 11, 20220.11600.13000.11500.11700.117019,000
Feb 10, 20220.11900.11900.11500.11900.119037,300
Feb 09, 20220.12000.12600.11500.11500.1150239,300
Feb 08, 20220.12200.12700.11800.12000.120033,800
Feb 07, 20220.11400.12100.11400.12100.121039,500
Feb 04, 20220.12300.12300.11500.11500.115024,100
Feb 03, 20220.11300.12300.11300.11900.119016,400
Feb 02, 20220.12800.13000.11700.12000.120033,500
Feb 01, 20220.12000.12700.12000.12700.12701,000
Jan 31, 20220.13400.13400.11700.11700.117033,000
Jan 28, 20220.12100.13200.12100.12900.129024,500
Jan 27, 20220.13400.13500.11700.12500.125014,400
Jan 26, 20220.10200.13000.10200.12700.12708,600
Jan 25, 20220.12400.12500.12100.12500.12509,600
Jan 24, 20220.05000.13000.05000.12400.124071,900
Jan 21, 20220.12900.13200.11900.12800.128087,200
Jan 20, 20220.12400.13700.12400.13300.133012,700
Jan 19, 20220.15300.15300.12900.13300.133033,700
Jan 18, 20220.12800.14500.12300.13300.133066,500
Jan 14, 20220.12800.12800.11200.12000.120096,400
Jan 13, 20220.11700.13900.11700.12600.126072,000
Jan 12, 20220.12600.13000.12600.12700.127021,100
Jan 11, 20220.12000.12700.12000.12200.122019,300
Jan 10, 20220.11700.12700.11700.12200.1220125,200
Jan 07, 20220.15000.15000.12300.12500.125029,900
Jan 06, 20220.12500.13400.12300.13400.134044,200
Jan 05, 20220.13900.13900.12500.12500.125037,600
Jan 04, 20220.14200.14200.13400.13400.134034,900
Jan 03, 20220.12800.13600.12800.12800.128010,600
Dec 31, 20210.14100.14900.13000.13300.1330156,600
Dec 30, 20210.13700.14700.12500.14300.1430123,100
Dec 29, 20210.13600.13900.12700.13600.1360132,500
Dec 28, 20210.15500.15500.12500.13000.130086,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...