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 (%)
Jul 29, 2022 0.0500 0.0500 0.0400 0.0400 15,605 +0.00(+0.00%)
Jul 28, 2022 0.0480 0.0480 0.0390 0.0400 12,785 -0.00(-6.98%)
Jul 27, 2022 0.0414 0.0430 0.0400 0.0430 32,220 +0.00(+10.26%)
Jul 26, 2022 0.0391 0.0436 0.0390 0.0390 9,115 -0.00(-5.80%)
Jul 25, 2022 0.0320 0.0434 0.0320 0.0414 75,016 +0.00(+8.09%)
Jul 22, 2022 0.0421 0.0476 0.0350 0.0383 205,559 -0.01(-12.95%)
Jul 21, 2022 0.0440 0.0440 0.0440 0.0440 6,900 -0.00(-5.38%)
Jul 20, 2022 0.0465 0.0465 0.0465 0.0465 2,000 +0.00(+11.24%)
Jul 19, 2022 0.0442 0.0442 0.0400 0.0418 16,010 -0.00(-4.35%)
Jul 18, 2022 0.0396 0.0464 0.0396 0.0437 17,355 -0.00(-0.68%)
Jul 15, 2022 0.0485 0.0500 0.0440 0.0440 59,900 -0.00(-9.28%)
Jul 14, 2022 0.0485 0.0485 0.0485 0.0485 1,067 -0.00(-0.41%)
Jul 12, 2022 0.0487 70 -0.00(-2.60%)
Jul 11, 2022 0.0510 0.0549 0.0415 0.0500 32,933 +0.00(+0.00%)
Jul 08, 2022 0.0500 0.0590 0.0500 0.0500 19,412 +0.00(+7.99%)
Jul 07, 2022 0.0529 0.0600 0.0417 0.0463 197,097 -0.00(-7.40%)
Jul 06, 2022 0.0500 0.0520 0.0461 0.0500 56,430 +0.00(+8.93%)
Jul 05, 2022 0.0520 0.0520 0.0459 0.0459 3,110 +0.01(+13.05%)
Jul 01, 2022 0.0406 0.0406 0.0380 0.0406 23,800 -0.00(-5.80%)
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%)
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.