Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Havn Life Sciences Inc (OP: HAVLF )

0.0274 +0.0174 (+174.00%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 6, 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 (%)
Feb 28, 2023 0.0432 0.0432 0.0432 0.0432 666 -0.01(-13.77%)
Feb 27, 2023 0.0565 0.0569 0.0476 0.0501 53,256 +0.01(+23.70%)
Feb 23, 2023 0.0405 50 -0.02(-30.05%)
Feb 21, 2023 0.0579 84 +0.01(+18.16%)
Feb 16, 2023 0.0490 0 -0.00(-5.04%)
Feb 15, 2023 0.0580 0.0580 0.0516 0.0516 3,215 +0.00(+5.31%)
Feb 14, 2023 0.0462 0.0490 0.0450 0.0490 31,592 +0.00(+8.89%)
Feb 13, 2023 0.0450 0.0450 0.0450 0.0450 134 +0.00(+0.00%)
Feb 10, 2023 0.0438 0.0450 0.0426 0.0450 17,685 +0.00(+12.50%)
Feb 09, 2023 0.0425 0.0448 0.0400 0.0400 27,607 -0.01(-11.50%)
Feb 08, 2023 0.0491 0.0491 0.0452 0.0452 6,500 -0.00(-1.74%)
Feb 07, 2023 0.0579 0.0579 0.0460 0.0460 28,825 -0.00(-3.36%)
Feb 06, 2023 0.0580 0.0580 0.0476 0.0476 14,028 -0.01(-17.93%)
Feb 03, 2023 0.0548 0.0580 0.0548 0.0580 7,872 +0.01(+21.85%)
Feb 02, 2023 0.0575 0.0600 0.0476 0.0476 13,704 +0.01(+22.05%)
Feb 01, 2023 0.0399 0.0399 0.0366 0.0390 6,001 -0.00(-2.50%)
Jan 31, 2023 0.0300 0.0400 0.0300 0.0400 301,760 +0.01(+33.33%)
Jan 30, 2023 0.0500 0.0500 0.0300 0.0300 151,699 -0.01(-25.00%)
Jan 27, 2023 0.0400 0.0400 0.0400 0.0400 599 -0.06(-57.89%)
Jan 26, 2023 0.1000 0.1000 0.0900 0.0950 6,986 +0.02(+35.71%)
Jan 24, 2023 0.0700 50 +0.02(+34.36%)
Jan 23, 2023 0.1000 0.1000 0.0521 0.0521 961 +0.00(+0.19%)
Jan 20, 2023 0.0520 0.0520 0.0520 0.0520 2,033 -0.05(-47.95%)
Jan 19, 2023 0.0521 0.1000 0.0521 0.0999 854 -0.00(-0.10%)
Jan 18, 2023 0.1000 0.1000 0.0080 0.1000 8,598 +0.05(+93.05%)
Jan 17, 2023 0.0035 0.1000 0.0022 0.0518 1,620 -0.01(-16.18%)
Jan 12, 2023 0.0618 11 +0.01(+12.36%)
Jan 11, 2023 0.0550 0.0550 0.0400 0.0550 33,092 +0.00(+0.18%)
Jan 09, 2023 0.0549 10 -0.00(-0.18%)
Jan 06, 2023 0.0549 0.0550 0.0549 0.0550 17,032 +0.01(+22.22%)
Jan 05, 2023 0.0620 0.0620 0.0450 0.0450 11,485 -0.01(-24.37%)
Jan 03, 2023 0.0595 100 +0.00(+0.00%)
Dec 30, 2022 0.0517 0.0595 0.0517 0.0595 9,459 +0.01(+16.44%)
Dec 29, 2022 0.0400 0.0511 0.0400 0.0511 1,713 -0.01(-14.12%)
Dec 28, 2022 0.0490 0.0595 0.0430 0.0595 6,005 +0.02(+56.58%)
Dec 27, 2022 0.0488 0.0488 0.0380 0.0380 1,630 -0.00(-11.42%)
Dec 23, 2022 0.0477 0.0477 0.0429 0.0429 5,126 +0.00(+2.14%)
Dec 22, 2022 0.0420 0.0420 0.0420 0.0420 550 -0.00(-7.08%)
Dec 21, 2022 0.0539 0.0539 0.0452 0.0452 4,131 +0.00(+2.49%)
Dec 20, 2022 0.0595 0.0595 0.0400 0.0441 71,924 -0.01(-21.95%)
Dec 19, 2022 0.0512 0.0565 0.0512 0.0565 1,291 +0.00(+1.99%)
Dec 15, 2022 0.0554 114 +0.00(+5.12%)
Dec 13, 2022 0.0527 132 +0.00(+5.40%)
Dec 12, 2022 0.0500 0.0500 0.0500 0.0500 327 +0.00(+0.00%)
Dec 09, 2022 0.0467 0.0513 0.0467 0.0500 5,723 -0.00(-7.06%)
Dec 08, 2022 0.0508 0.0560 0.0508 0.0538 5,079 -0.00(-3.41%)
Dec 07, 2022 0.0535 0.0557 0.0502 0.0557 31,136 +0.00(+1.27%)
Dec 06, 2022 0.0637 0.0640 0.0550 0.0550 7,675 -0.01(-14.06%)
Dec 05, 2022 0.0640 0.0640 0.0640 0.0640 488 +0.00(+5.61%)
Dec 02, 2022 0.0582 0.0606 0.0582 0.0606 2,337 -0.01(-11.53%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.