Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

0.0112 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, May 3, 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 (%)
Apr 24, 2024 0.0112 66 +0.00(+0.00%)
Apr 17, 2024 0.0112 0 +0.00(+0.00%)
Apr 15, 2024 0.0112 23 +0.00(+0.00%)
Apr 12, 2024 0.0112 0.0112 0.0112 0.0112 329 -0.01(-49.09%)
Apr 10, 2024 0.0220 0 -0.00(-6.78%)
Apr 09, 2024 0.0236 0.0236 0.0236 0.0236 4,047 +0.00(+0.00%)
Apr 04, 2024 0.0236 78 +0.00(+0.00%)
Mar 26, 2024 0.0236 0 +0.00(+2.61%)
Mar 25, 2024 0.0360 0.0360 0.0230 0.0230 222 +0.01(+130.00%)
Mar 20, 2024 0.0100 16 -0.02(-63.77%)
Mar 19, 2024 0.0276 0.0276 0.0100 0.0276 6,039 +0.01(+81.58%)
Mar 18, 2024 0.0152 0.0152 0.0152 0.0152 188 +0.00(+0.00%)
Mar 14, 2024 0.0152 0 -0.01(-45.52%)
Mar 11, 2024 0.0279 66 -0.01(-22.50%)
Mar 08, 2024 0.0360 0.0360 0.0360 0.0360 19,028 +0.00(+0.00%)
Mar 07, 2024 0.0300 0.0360 0.0300 0.0360 17,868 +0.02(+98.90%)
Mar 05, 2024 0.0181 85 +0.01(+212.07%)
Mar 01, 2024 0.0058 0 -0.01(-61.07%)
Feb 28, 2024 0.0149 28 -0.02(-61.79%)
Feb 26, 2024 0.0390 26 +0.03(+584.21%)
Feb 23, 2024 0.0057 0.0057 0.0057 0.0057 311 +0.00(+0.00%)
Feb 20, 2024 0.0057 24 -0.00(-19.72%)
Feb 14, 2024 0.0071 0 -0.02(-69.92%)
Feb 12, 2024 0.0236 16 +0.02(+232.39%)
Feb 06, 2024 0.0071 104 -0.01(-45.38%)
Feb 05, 2024 0.0160 0.0160 0.0130 0.0130 65,149 -0.01(-48.00%)
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(-21.07%)
May 08, 2023 0.0300 0.0383 0.0280 0.0280 2,747 -0.00(-6.35%)
May 04, 2023 0.0299 0 +0.01(+43.75%)
May 02, 2023 0.0208 92 -0.02(-44.97%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.