Other OTC - Delayed Quote USD

HAVN Life Sciences Inc. (HAVLF)

0.0112 0.0000 (0.00%)
At close: April 17 at 2:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 19, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 18, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 17, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 100
Apr 16, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 15, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 100
Apr 12, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 300
Apr 11, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Apr 10, 2024 0.0240 0.0240 0.0220 0.0220 0.0220 1,100
Apr 9, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 4,000
Apr 8, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Apr 5, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Apr 4, 2024 0.0360 0.0360 0.0240 0.0240 0.0240 3,800
Apr 3, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Apr 2, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Apr 1, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Mar 28, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Mar 27, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Mar 26, 2024 0.0110 0.0240 0.0110 0.0240 0.0240 11,200
Mar 25, 2024 0.0360 0.0360 0.0230 0.0230 0.0230 200
Mar 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 20, 2024 0.0230 0.0360 0.0100 0.0100 0.0100 6,600
Mar 19, 2024 0.0100 0.0280 0.0100 0.0280 0.0280 6,000
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 200
Mar 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 12,900
Mar 13, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 12, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 11, 2024 0.0090 0.0280 0.0090 0.0280 0.0280 9,600
Mar 8, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 19,000
Mar 7, 2024 0.0300 0.0360 0.0300 0.0360 0.0360 17,900
Mar 6, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 5, 2024 0.0360 0.0360 0.0180 0.0180 0.0180 5,700
Mar 4, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 1, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 400
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 200
Feb 27, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Feb 26, 2024 0.0400 0.0400 0.0390 0.0390 0.0390 10,200
Feb 23, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 300
Feb 22, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 21, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 20, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 300
Feb 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 15, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 14, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 400
Feb 13, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Feb 12, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 7,100
Feb 9, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 8, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 7, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 6, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,000
Feb 5, 2024 0.0130 0.0160 0.0130 0.0130 0.0130 65,100
Feb 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100
Jan 17, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 16, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 700
Jan 12, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jan 11, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 400
Jan 10, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jan 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jan 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 200
Jan 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 5,900
Jan 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jan 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jan 2, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,100
Dec 29, 2023 0.0140 0.0600 0.0140 0.0600 0.0600 17,500
Dec 28, 2023 0.0520 0.0520 0.0130 0.0130 0.0130 1,100
Dec 27, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 1,100
Dec 26, 2023 0.0960 0.0960 0.0570 0.0600 0.0600 4,600
Dec 22, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 400
Dec 21, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 2,100
Dec 20, 2023 0.0310 0.0310 0.0130 0.0130 0.0130 1,000
Dec 19, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 18, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 15, 2023 0.0130 0.0570 0.0130 0.0130 0.0130 7,900
Dec 14, 2023 0.0140 0.0570 0.0140 0.0140 0.0140 18,400
Dec 13, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 12, 2023 0.0140 0.0170 0.0140 0.0170 0.0170 800
Dec 11, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 300
Dec 8, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Dec 7, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 600
Dec 6, 2023 0.0300 0.1500 0.0300 0.0760 0.0760 11,000
Dec 5, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 18,400
Dec 4, 2023 0.0200 0.0270 0.0200 0.0270 0.0270 10,200
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,200
Nov 30, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1,400
Nov 29, 2023 0.0200 0.0200 0.0120 0.0120 0.0120 2,200
Nov 28, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 5,100
Nov 27, 2023 0.0200 0.0280 0.0200 0.0280 0.0280 3,500
Nov 24, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 22, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1,500
Nov 21, 2023 0.0230 0.0230 0.0200 0.0200 0.0200 5,700
Nov 20, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 200
Nov 17, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 16, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 15, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 200
Nov 14, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 200
Nov 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100
Nov 10, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 9, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 6, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,500
Nov 3, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Nov 2, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 1,000
Nov 1, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Oct 31, 2023 0.0160 0.0220 0.0160 0.0210 0.0210 81,900
Oct 30, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 27, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 26, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 27,600
Oct 25, 2023 0.0170 0.0170 0.0150 0.0150 0.0150 3,100
Oct 24, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100,100
Oct 23, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 20, 2023 0.0140 0.0150 0.0100 0.0100 0.0100 7,100
Oct 19, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 18, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 73,800
Oct 17, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 700
Oct 16, 2023 0.0130 0.0150 0.0110 0.0110 0.0110 74,100
Oct 13, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 100
Oct 12, 2023 0.0160 0.0180 0.0150 0.0160 0.0160 18,500
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Oct 10, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 9, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 6, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 5, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 200
Oct 4, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Oct 3, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Oct 2, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 29, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 3,600
Sep 28, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 27, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 26, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 25, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 400
Sep 22, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 100
Sep 21, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 5,200
Sep 20, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 100
Sep 19, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 100
Sep 18, 2023 0.0200 0.0200 0.0180 0.0180 0.0180 300
Sep 15, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 8,100
Sep 14, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 1,000
Sep 13, 2023 0.0220 0.0270 0.0220 0.0270 0.0270 1,200
Sep 12, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Sep 11, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 800
Sep 8, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Sep 7, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 300
Sep 6, 2023 0.0190 0.0250 0.0190 0.0250 0.0250 4,500
Sep 5, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 1,800
Sep 1, 2023 0.0250 0.0250 0.0210 0.0210 0.0210 4,300
Aug 31, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 400
Aug 30, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Aug 29, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 6,700
Aug 28, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Aug 25, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 23,300
Aug 24, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Aug 23, 2023 0.0180 0.0180 0.0150 0.0150 0.0150 1,000
Aug 22, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 1,100
Aug 21, 2023 0.0190 0.0190 0.0130 0.0130 0.0130 1,700
Aug 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,600
Aug 17, 2023 0.0130 0.0150 0.0130 0.0130 0.0130 11,700
Aug 16, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 15, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 14, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 2,300
Aug 11, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Aug 10, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Aug 9, 2023 0.0190 0.0190 0.0170 0.0170 0.0170 4,400
Aug 8, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 2,200
Aug 7, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 100
Aug 4, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 22,100
Aug 3, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 400
Aug 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100
Aug 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Jul 31, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 4,700
Jul 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jul 27, 2023 0.0180 0.0200 0.0160 0.0170 0.0170 58,400
Jul 26, 2023 0.0160 0.0180 0.0160 0.0160 0.0160 20,400
Jul 25, 2023 0.0160 0.0180 0.0160 0.0170 0.0170 4,000
Jul 24, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 600
Jul 21, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jul 20, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jul 19, 2023 0.0160 0.0200 0.0160 0.0160 0.0160 14,700
Jul 18, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 25,200
Jul 17, 2023 0.0200 0.0200 0.0160 0.0190 0.0190 7,400
Jul 14, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 1,500
Jul 13, 2023 0.0240 0.0240 0.0150 0.0170 0.0170 67,100
Jul 12, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 200
Jul 11, 2023 0.0200 0.0200 0.0150 0.0180 0.0180 20,000
Jul 10, 2023 0.0190 0.0200 0.0190 0.0200 0.0200 40,900
Jul 7, 2023 0.0170 0.0240 0.0170 0.0240 0.0240 36,800
Jul 6, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 6,100
Jul 5, 2023 0.0260 0.0260 0.0200 0.0200 0.0200 300
Jul 3, 2023 0.0270 0.0290 0.0240 0.0240 0.0240 1,500
Jun 30, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 29, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 200
Jun 28, 2023 0.0200 0.0240 0.0200 0.0240 0.0240 40,000
Jun 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jun 26, 2023 0.0270 0.0290 0.0170 0.0200 0.0200 85,300
Jun 23, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 700
Jun 22, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 3,000
Jun 21, 2023 0.0310 0.0330 0.0310 0.0330 0.0330 7,200
Jun 20, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 400
Jun 16, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 900
Jun 15, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 5,800
Jun 14, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 800
Jun 13, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 12, 2023 0.0370 0.0370 0.0220 0.0220 0.0220 7,600
Jun 9, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 8, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 7, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 6, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 5, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 2, 2023 0.0260 0.0310 0.0260 0.0290 0.0290 7,300
Jun 1, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 1,000
May 31, 2023 0.0270 0.0370 0.0270 0.0370 0.0370 14,800
May 30, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 26, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 25, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 24, 2023 0.0290 0.0290 0.0230 0.0230 0.0230 8,800
May 23, 2023 0.0250 0.0370 0.0250 0.0280 0.0280 13,600
May 22, 2023 0.0320 0.0320 0.0260 0.0320 0.0320 5,600
May 19, 2023 0.0290 0.0340 0.0290 0.0340 0.0340 7,500
May 18, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 17, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 16, 2023 0.0210 0.0380 0.0210 0.0220 0.0220 1,300
May 15, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
May 12, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 5,400
May 11, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 2,600
May 10, 2023 0.0210 0.0380 0.0210 0.0380 0.0380 1,200
May 9, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 8, 2023 0.0300 0.0380 0.0280 0.0280 0.0280 2,700
May 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 4, 2023 0.0310 0.0310 0.0300 0.0300 0.0300 11,500
May 3, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
May 2, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 100
May 1, 2023 0.0380 0.0380 0.0310 0.0380 0.0380 1,700
Apr 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Apr 26, 2023 0.0290 0.0310 0.0290 0.0300 0.0300 11,300
Apr 25, 2023 0.0370 0.0370 0.0310 0.0310 0.0310 11,100
Apr 24, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 41,400

Related Tickers

MDXXF Pharmala Biotech Holdings Inc.
0.1550
0.00%
 
RDTCF Rapid Dose Therapeutics Corp.
0.0151
0.00%
 
PSYBF PsyBio Therapeutics Corp.
0.0065
-6.47%
 
DRUG.CN Bright Minds Biosciences Inc.
1.6500
0.00%
 
MMIRF MedMira Inc.
0.0600
0.00%
 
BETRF BetterLife Pharma Inc.
0.0745
0.00%
 
LIANY LianBio
0.2830
+0.18%
 
CLABF Core One Labs Inc.
0.1423
-9.74%
 
BRAXF Braxia Scientific Corp.
0.0060
0.00%
 
COOL.CN Core One Labs Inc.
0.1800
-10.00%