Grand Havana, Inc. (GHAV)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0012

-0.0000

(-3.23%)

As of 01:36PM EDT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.0012	0.0013	0.0012	0.0012	0.0012	468,800
03 May 2024	0.0012	0.0012	0.0012	0.0012	0.0012	11,000
02 May 2024	0.0013	0.0013	0.0012	0.0013	0.0013	1,210,000
01 May 2024	0.0015	0.0015	0.0015	0.0015	0.0015	90,196
30 Apr 2024	0.0015	0.0015	0.0013	0.0015	0.0015	1,494,860
29 Apr 2024	0.0013	0.0013	0.0008	0.0013	0.0013	10,232,736
26 Apr 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
25 Apr 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
24 Apr 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
23 Apr 2024	0.0013	0.0014	0.0013	0.0014	0.0014	85,100
22 Apr 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
19 Apr 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
18 Apr 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
17 Apr 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
16 Apr 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
15 Apr 2024	0.0019	0.0019	0.0019	0.0019	0.0019	10,000
12 Apr 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
11 Apr 2024	0.0018	0.0018	0.0018	0.0018	0.0018	840,000
10 Apr 2024	0.0014	0.0015	0.0010	0.0013	0.0013	6,914,700
09 Apr 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
08 Apr 2024	0.0014	0.0014	0.0014	0.0014	0.0014	82,200
05 Apr 2024	0.0017	0.0017	0.0014	0.0014	0.0014	1,022,015
04 Apr 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
03 Apr 2024	0.0017	0.0017	0.0017	0.0017	0.0017	1,999
02 Apr 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
01 Apr 2024	0.0017	0.0017	0.0017	0.0017	0.0017	250
28 Mar 2024	0.0017	0.0017	0.0017	0.0017	0.0017	55,769
27 Mar 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
26 Mar 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
25 Mar 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
22 Mar 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
21 Mar 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
20 Mar 2024	0.0018	0.0018	0.0018	0.0018	0.0018	390,000
19 Mar 2024	0.0018	0.0018	0.0018	0.0018	0.0018	88,277
18 Mar 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
15 Mar 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
14 Mar 2024	0.0019	0.0021	0.0019	0.0021	0.0021	195,672
13 Mar 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
12 Mar 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
11 Mar 2024	0.0017	0.0018	0.0017	0.0018	0.0018	52,000
08 Mar 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
07 Mar 2024	0.0017	0.0017	0.0017	0.0017	0.0017	56,500
06 Mar 2024	0.0017	0.0017	0.0016	0.0016	0.0016	256,000
05 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	195,000
04 Mar 2024	0.0015	0.0015	0.0014	0.0014	0.0014	271,263
01 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
29 Feb 2024	0.0018	0.0020	0.0018	0.0020	0.0020	185,000
28 Feb 2024	0.0018	0.0020	0.0018	0.0020	0.0020	366,000
27 Feb 2024	0.0018	0.0018	0.0018	0.0018	0.0018	254,000
26 Feb 2024	0.0020	0.0020	0.0014	0.0014	0.0014	911,400
23 Feb 2024	0.0016	0.0020	0.0016	0.0020	0.0020	259,000
22 Feb 2024	0.0016	0.0016	0.0016	0.0016	0.0016	50,000
21 Feb 2024	0.0016	0.0018	0.0016	0.0018	0.0018	238,277
20 Feb 2024	0.0018	0.0018	0.0018	0.0018	0.0018	140,000
16 Feb 2024	0.0018	0.0018	0.0018	0.0018	0.0018	90,000
15 Feb 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
14 Feb 2024	0.0017	0.0018	0.0017	0.0018	0.0018	450,000
13 Feb 2024	0.0017	0.0017	0.0017	0.0017	0.0017	195,212
12 Feb 2024	0.0017	0.0017	0.0017	0.0017	0.0017	210,000
09 Feb 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
08 Feb 2024	0.0016	0.0016	0.0016	0.0016	0.0016	500,000
07 Feb 2024	0.0016	0.0016	0.0012	0.0012	0.0012	3,158,951
06 Feb 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
05 Feb 2024	0.0018	0.0018	0.0018	0.0018	0.0018	95,000
02 Feb 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
01 Feb 2024	0.0017	0.0018	0.0017	0.0018	0.0018	383,333
31 Jan 2024	0.0018	0.0018	0.0018	0.0018	0.0018	130,400
30 Jan 2024	0.0021	0.0021	0.0021	0.0021	0.0021	250,000
29 Jan 2024	0.0017	0.0019	0.0017	0.0017	0.0017	39,205
26 Jan 2024	0.0017	0.0018	0.0017	0.0017	0.0017	509,099
25 Jan 2024	0.0019	0.0019	0.0018	0.0018	0.0018	61,000
24 Jan 2024	0.0019	0.0020	0.0019	0.0020	0.0020	197,500
23 Jan 2024	0.0021	0.0021	0.0018	0.0018	0.0018	429,400
22 Jan 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
19 Jan 2024	0.0018	0.0019	0.0018	0.0019	0.0019	142,869
18 Jan 2024	0.0019	0.0022	0.0019	0.0019	0.0019	275,663
17 Jan 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
16 Jan 2024	0.0019	0.0019	0.0019	0.0019	0.0019	120,000
12 Jan 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
11 Jan 2024	0.0019	0.0019	0.0019	0.0019	0.0019	2,300
10 Jan 2024	0.0016	0.0016	0.0016	0.0016	0.0016	3,000
09 Jan 2024	0.0019	0.0019	0.0019	0.0019	0.0019	500,000
08 Jan 2024	0.0015	0.0016	0.0015	0.0016	0.0016	111,640
05 Jan 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
04 Jan 2024	0.0019	0.0019	0.0018	0.0018	0.0018	105,000
03 Jan 2024	0.0016	0.0018	0.0016	0.0016	0.0016	914,250
02 Jan 2024	0.0017	0.0017	0.0017	0.0017	0.0017	14,500
29 Dec 2023	0.0017	0.0017	0.0016	0.0017	0.0017	306,509
28 Dec 2023	0.0017	0.0019	0.0017	0.0017	0.0017	1,237,200
27 Dec 2023	0.0018	0.0018	0.0017	0.0017	0.0017	500,000
26 Dec 2023	0.0014	0.0018	0.0014	0.0018	0.0018	584,509
22 Dec 2023	0.0021	0.0021	0.0014	0.0014	0.0014	941,399
21 Dec 2023	0.0014	0.0015	0.0012	0.0014	0.0014	2,877,212
20 Dec 2023	0.0014	0.0020	0.0014	0.0014	0.0014	944,264
19 Dec 2023	0.0014	0.0017	0.0014	0.0014	0.0014	188,000
18 Dec 2023	0.0017	0.0022	0.0014	0.0014	0.0014	989,700
15 Dec 2023	0.0014	0.0017	0.0014	0.0017	0.0017	26,000
14 Dec 2023	0.0019	0.0019	0.0014	0.0014	0.0014	1,297,000
13 Dec 2023	0.0017	0.0017	0.0016	0.0017	0.0017	63,000
12 Dec 2023	0.0019	0.0019	0.0016	0.0018	0.0018	400,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,952.30+54.80(+0.69%)

AUD/USD0.6630+0.0017(+0.26%)

ASX 2007,682.40+53.40(+0.70%)

OIL78.15+0.04(+0.05%)

GOLD2,334.50+25.90(+1.12%)

Bitcoin AUD95,356.84-1,557.94(-1.61%)

Grand Havana, Inc. (GHAV)

ALL ORDS
7,952.30
+54.80(+0.69%)

AUD/USD
0.6630
+0.0017(+0.26%)

ASX 200
7,682.40
+53.40(+0.70%)

OIL
78.15
+0.04(+0.05%)

GOLD
2,334.50
+25.90(+1.12%)

Bitcoin AUD
95,356.84
-1,557.94(-1.61%)