Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Jan 18, 2024 0.0250 36 +0.01(+31.58%)
Jan 16, 2024 0.0190 139 -0.01(-42.07%)
Jan 11, 2024 0.0328 0 -0.03(-45.33%)
Jan 08, 2024 0.0600 13 +0.00(+0.00%)
Jan 05, 2024 0.0600 0.0600 0.0600 0.0600 5,873 +0.00(+0.00%)
Jan 02, 2024 0.0600 0 +0.00(+0.00%)
Dec 29, 2023 0.0136 0.0600 0.0136 0.0600 17,480 +0.05(+354.55%)
Dec 28, 2023 0.0136 0.0518 0.0132 0.0132 1,080 -0.02(-64.13%)
Dec 27, 2023 0.0368 0.0368 0.0368 0.0368 1,059 -0.02(-38.67%)
Dec 26, 2023 0.0957 0.0957 0.0566 0.0600 4,640 +0.00(+6.01%)
Dec 22, 2023 0.0566 0.0566 0.0566 0.0566 436 +0.04(+332.06%)
Dec 21, 2023 0.0131 0.0131 0.0131 0.0131 2,074 +0.00(+0.00%)
Dec 20, 2023 0.0313 0.0313 0.0131 0.0131 1,030 +0.00(+0.00%)
Dec 15, 2023 0.0131 192 -0.00(-3.68%)
Dec 14, 2023 0.0136 0.0568 0.0136 0.0136 18,354 -0.00(-18.56%)
Dec 12, 2023 0.0167 86 +0.00(+28.46%)
Dec 11, 2023 0.0130 0.0130 0.0130 0.0130 250 -0.02(-57.65%)
Dec 07, 2023 0.0307 7 -0.05(-59.66%)
Dec 06, 2023 0.0300 0.1500 0.0300 0.0761 11,005 +0.05(+181.85%)
Dec 05, 2023 0.0270 0.0270 0.0270 0.0270 18,388 +0.00(+0.00%)
Dec 04, 2023 0.0196 0.0270 0.0196 0.0270 10,193 +0.01(+37.76%)
Dec 01, 2023 0.0196 0.0196 0.0196 0.0196 5,169 +0.01(+63.33%)
Nov 29, 2023 0.0120 1,414 -0.02(-57.14%)
Nov 28, 2023 0.0280 0.0280 0.0280 0.0280 5,086 +0.00(+0.00%)
Nov 27, 2023 0.0200 0.0280 0.0200 0.0280 3,457 +0.02(+133.33%)
Nov 22, 2023 0.0120 0 -0.01(-40.00%)
Nov 21, 2023 0.0233 0.0233 0.0200 0.0200 5,656 +0.01(+66.67%)
Nov 20, 2023 0.0120 0.0120 0.0120 0.0120 197 +0.00(+0.00%)
Nov 15, 2023 0.0120 0 +0.00(+0.00%)
Nov 14, 2023 0.0120 0.0120 0.0120 0.0120 214 -0.00(-20.00%)
Nov 06, 2023 0.0150 8 -0.01(-29.25%)
Oct 31, 2023 0.0212 93 +0.00(+17.13%)
Oct 26, 2023 0.0181 79 +0.00(+20.67%)
Oct 25, 2023 0.0169 0.0169 0.0150 0.0150 3,069 +0.00(+0.00%)
Oct 24, 2023 0.0150 0.0150 0.0150 0.0150 100,103 +0.00(+50.00%)
Oct 20, 2023 0.0100 30 -0.00(-21.26%)
Oct 18, 2023 0.0127 84 -0.00(-3.79%)
Oct 17, 2023 0.0132 0.0132 0.0132 0.0132 686 +0.00(+20.00%)
Oct 16, 2023 0.0125 0.0128 0.0110 0.0110 74,053 -0.01(-32.52%)
Oct 12, 2023 0.0163 5 -0.00(-18.50%)
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+3.63%)
Oct 05, 2023 0.0193 33 -0.01(-28.52%)
Sep 29, 2023 0.0270 162 +0.01(+25.58%)
Sep 25, 2023 0.0215 16 +0.01(+34.37%)
Sep 21, 2023 0.0160 17 -0.00(-10.61%)
Sep 18, 2023 0.0179 20 -0.01(-33.70%)
Sep 15, 2023 0.0270 0.0270 0.0270 0.0270 8,104 +0.00(+0.00%)
Sep 14, 2023 0.0270 0.0270 0.0270 0.0270 1,001 +0.00(+0.00%)
Sep 13, 2023 0.0222 0.0270 0.0222 0.0270 1,220 +0.01(+53.41%)
Sep 11, 2023 0.0176 0 -0.00(-1.68%)
Sep 07, 2023 0.0179 3 -0.01(-27.53%)
Sep 06, 2023 0.0192 0.0247 0.0192 0.0247 4,516 +0.01(+31.38%)
Sep 05, 2023 0.0188 0.0190 0.0188 0.0188 1,754 -0.00(-9.18%)
Sep 01, 2023 0.0247 0.0247 0.0207 0.0207 4,252 +0.00(+11.89%)
Aug 31, 2023 0.0185 0.0185 0.0185 0.0185 350 +0.00(+0.54%)
Aug 29, 2023 0.0184 3 +0.00(+0.00%)
Aug 25, 2023 0.0184 1 +0.00(+20.26%)
Aug 24, 2023 0.0153 0.0153 0.0153 0.0153 5,007 -0.00(-0.65%)
Aug 23, 2023 0.0183 0.0183 0.0154 0.0154 1,037 -0.00(-16.30%)
Aug 22, 2023 0.0185 0.0185 0.0184 0.0184 1,147 +0.01(+47.20%)
Aug 21, 2023 0.0185 0.0185 0.0125 0.0125 1,685 -0.00(-18.83%)
Aug 18, 2023 0.0154 0.0154 0.0154 0.0154 1,550 +0.00(+23.20%)
Aug 17, 2023 0.0125 0.0155 0.0125 0.0125 11,713 +0.00(+0.00%)
Aug 14, 2023 0.0125 0 -0.00(-26.47%)
Aug 09, 2023 0.0170 0 -0.00(-11.92%)
Aug 08, 2023 0.0193 0.0193 0.0193 0.0193 2,241 +0.01(+35.92%)
Aug 04, 2023 0.0142 33 -0.00(-20.22%)
Aug 03, 2023 0.0178 0.0178 0.0178 0.0178 446 -0.00(-8.72%)
Aug 01, 2023 0.0195 66 +0.00(+5.41%)
Jul 31, 2023 0.0190 0.0190 0.0185 0.0185 4,673 -0.00(-5.13%)
Jul 28, 2023 0.0195 0.0195 0.0195 0.0195 10,039 +0.00(+14.04%)
Jul 27, 2023 0.0181 0.0195 0.0160 0.0171 58,350 +0.00(+6.88%)
Jul 26, 2023 0.0160 0.0175 0.0160 0.0160 20,429 -0.00(-6.98%)
Jul 25, 2023 0.0160 0.0181 0.0160 0.0172 3,969 +0.00(+1.18%)
Jul 24, 2023 0.0170 0.0170 0.0170 0.0170 599 +0.00(+6.25%)
Jul 19, 2023 0.0160 0 +0.00(+0.00%)
Jul 18, 2023 0.0160 0.0160 0.0160 0.0160 25,159 -0.00(-15.34%)
Jul 17, 2023 0.0198 0.0198 0.0160 0.0189 7,439 +0.00(+21.94%)
Jul 14, 2023 0.0153 0.0155 0.0153 0.0155 1,526 -0.00(-6.06%)
Jul 13, 2023 0.0237 0.0237 0.0154 0.0165 67,096 -0.00(-5.17%)
Jul 12, 2023 0.0174 0.0174 0.0174 0.0174 171 -0.00(-1.14%)
Jul 11, 2023 0.0200 0.0200 0.0151 0.0176 19,980 -0.00(-12.00%)
Jul 10, 2023 0.0190 0.0200 0.0190 0.0200 40,928 -0.00(-17.70%)
Jul 07, 2023 0.0200 0.0243 0.0174 0.0243 36,788 +0.00(+2.53%)
Jul 06, 2023 0.0238 0.0238 0.0237 0.0237 6,140 +0.00(+19.70%)
Jul 05, 2023 0.0264 0.0264 0.0198 0.0198 316 -0.00(-18.52%)
Jul 03, 2023 0.0266 0.0288 0.0243 0.0243 1,466 +0.00(+5.65%)
Jun 29, 2023 0.0230 93 -0.00(-2.13%)
Jun 28, 2023 0.0198 0.0235 0.0198 0.0235 40,003 +0.00(+19.29%)
Jun 27, 2023 0.0197 0.0197 0.0197 0.0197 1,004 +0.00(+0.00%)
Jun 26, 2023 0.0272 0.0290 0.0170 0.0197 85,336 -0.01(-27.04%)
Jun 23, 2023 0.0270 0.0270 0.0270 0.0270 744 +0.00(+0.00%)
Jun 22, 2023 0.0270 0.0270 0.0270 0.0270 2,994 -0.01(-19.16%)
Jun 21, 2023 0.0311 0.0334 0.0310 0.0334 7,156 +0.00(+1.21%)
Jun 16, 2023 0.0330 434 +0.01(+49.32%)
Jun 15, 2023 0.0221 0.0221 0.0221 0.0221 5,840 -0.01(-23.53%)
Jun 14, 2023 0.0289 0.0289 0.0289 0.0289 782 +0.01(+30.18%)
Jun 12, 2023 0.0222 19 -0.01(-23.97%)
Jun 02, 2023 0.0292 22 +0.00(+3.55%)
Jun 01, 2023 0.0282 0.0282 0.0282 0.0282 1,012 -0.01(-23.58%)
May 31, 2023 0.0268 0.0369 0.0268 0.0369 14,841 +0.01(+61.14%)
May 24, 2023 0.0229 50 -0.01(-18.21%)
May 23, 2023 0.0247 0.0369 0.0247 0.0280 13,643 -0.00(-12.50%)
May 22, 2023 0.0320 0.0320 0.0264 0.0320 5,606 -0.00(-4.48%)
May 19, 2023 0.0289 0.0335 0.0289 0.0335 7,450 +0.01(+50.90%)
May 16, 2023 0.0222 17 -0.02(-40.96%)
May 11, 2023 0.0376 17 +0.00(+0.00%)
May 10, 2023 0.0208 0.0376 0.0208 0.0376 1,235 +0.01(+34.29%)
May 08, 2023 0.0280 54 -0.00(-6.35%)
May 04, 2023 0.0299 0 +0.01(+43.75%)
May 02, 2023 0.0208 92 -0.02(-44.97%)
May 01, 2023 0.0381 0.0381 0.0310 0.0378 1,664 +0.01(+26.00%)
Apr 27, 2023 0.0300 0 +0.00(+0.00%)
Apr 26, 2023 0.0285 0.0310 0.0285 0.0300 11,289 -0.00(-3.23%)
Apr 25, 2023 0.0369 0.0369 0.0310 0.0310 11,055 -0.01(-21.52%)
Apr 24, 2023 0.0295 0.0395 0.0295 0.0395 41,395 +0.00(+0.51%)
Apr 21, 2023 0.0393 0.0393 0.0393 0.0393 115 +0.00(+11.02%)
Apr 20, 2023 0.0463 0.0463 0.0354 0.0354 5,400 -0.01(-14.29%)
Apr 17, 2023 0.0413 0 +0.01(+40.00%)
Apr 13, 2023 0.0295 149 -0.01(-22.37%)
Apr 12, 2023 0.0380 0.0380 0.0380 0.0380 1,691 +0.00(+5.26%)
Apr 11, 2023 0.0292 0.0364 0.0292 0.0361 5,237 +0.01(+19.14%)
Apr 10, 2023 0.0462 0.0462 0.0303 0.0303 8,881 +0.00(+4.12%)
Apr 04, 2023 0.0291 1,086 -0.00(-4.90%)
Apr 03, 2023 0.0306 0.0306 0.0306 0.0306 214 -0.00(-3.16%)
Mar 31, 2023 0.0341 0.0343 0.0316 0.0316 67,027 +0.00(+10.49%)
Mar 30, 2023 0.0340 0.0382 0.0286 0.0286 51,216 -0.00(-7.44%)
Mar 29, 2023 0.0330 0.0330 0.0309 0.0309 80,252 -0.01(-15.34%)
Mar 24, 2023 0.0365 69 +0.00(+0.00%)
Mar 23, 2023 0.0311 0.0365 0.0311 0.0365 8,645 +0.00(+13.35%)
Mar 22, 2023 0.0383 0.0383 0.0322 0.0322 536 +0.00(+1.90%)
Mar 20, 2023 0.0316 335 -0.02(-33.33%)
Mar 17, 2023 0.0474 0.0474 0.0474 0.0474 527 -0.00(-2.47%)
Mar 15, 2023 0.0486 1 +0.02(+72.34%)
Mar 14, 2023 0.0499 0.0499 0.0282 0.0282 4,900 -0.02(-35.32%)
Mar 13, 2023 0.0436 0.0436 0.0436 0.0436 8,629 +0.01(+19.13%)
Mar 09, 2023 0.0366 0 -0.01(-14.88%)
Mar 06, 2023 0.0430 9 -0.01(-14.00%)
Mar 03, 2023 0.0500 0.0500 0.0500 0.0500 436 -0.00(-0.79%)
Mar 02, 2023 0.0504 0.0504 0.0504 0.0504 1,012 +0.01(+26.00%)
Mar 01, 2023 0.0450 0.0450 0.0400 0.0400 10,100 -0.00(-7.41%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.