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 )

0.0100 UNCHANGED
Last Price Updated: 3:22 PM EDT, May 24, 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 (%)
Jun 30, 2022 0.0452 0.0473 0.0431 0.0431 32,308 +0.00(+4.11%)
Jun 29, 2022 0.0414 0.0462 0.0414 0.0414 4,528 +0.00(+8.38%)
Jun 28, 2022 0.0417 0.0488 0.0382 0.0382 3,781 -0.01(-16.04%)
Jun 27, 2022 0.0550 0.0600 0.0454 0.0455 18,730 +0.01(+17.27%)
Jun 24, 2022 0.0388 0.0388 0.0388 0.0388 700 -0.00(-5.83%)
Jun 23, 2022 0.0408 0.0412 0.0408 0.0412 1,000 +0.00(+8.14%)
Jun 22, 2022 0.0464 0.0464 0.0381 0.0381 7,268 -0.01(-12.41%)
Jun 21, 2022 0.0380 0.0500 0.0380 0.0435 19,700 +0.00(+0.23%)
Jun 17, 2022 0.0380 0.0467 0.0373 0.0434 24,968 -0.00(-3.56%)
Jun 16, 2022 0.0409 0.0450 0.0409 0.0450 3,341 +0.00(+0.00%)
Jun 15, 2022 0.0380 0.0450 0.0380 0.0450 14,400 +0.00(+8.17%)
Jun 14, 2022 0.0450 0.0450 0.0416 0.0416 6,798 +0.00(+1.96%)
Jun 13, 2022 0.0396 0.0437 0.0390 0.0408 56,863 +0.00(+3.03%)
Jun 10, 2022 0.0396 0.0443 0.0396 0.0396 3,496 +0.00(+2.33%)
Jun 09, 2022 0.0412 0.0412 0.0387 0.0387 700 -0.00(-9.15%)
Jun 08, 2022 0.0482 0.0485 0.0426 0.0426 8,563 -0.00(-7.99%)
Jun 07, 2022 0.0380 0.0527 0.0380 0.0463 39,820 +0.01(+15.75%)
Jun 06, 2022 0.0430 0.0528 0.0400 0.0400 128,731 -0.00(-6.98%)
Jun 03, 2022 0.0506 0.0506 0.0430 0.0430 100,359 +0.00(+0.70%)
Jun 02, 2022 0.0560 0.0560 0.0410 0.0427 5,439 -0.01(-12.14%)
Jun 01, 2022 0.0525 0.0525 0.0410 0.0486 21,090 +0.01(+14.35%)
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%)
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.