OTC Markets OTCPK - Delayed Quote USD
Haivision Systems Inc. (HAIVF)
As of October 31 at 4:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 3.3900 | 3.3900 | 3.3800 | 3.6000 | 3.6000 | 3,000 |
| Oct 30, 2024 | 3.6030 | 3.6030 | 3.6000 | 3.6000 | 3.6000 | 5,700 |
| Oct 29, 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.5800 | 6,000 |
| Oct 28, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 1,600 |
| Oct 25, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Oct 24, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Oct 23, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Oct 22, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Oct 21, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1,800 |
| Oct 18, 2024 | 3.3800 | 3.3940 | 3.3800 | 3.3800 | 3.3800 | 4,300 |
| Oct 17, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1,600 |
| Oct 16, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3,500 |
| Oct 15, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1,600 |
| Oct 14, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1,000 |
| Oct 11, 2024 | 3.3900 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 10,200 |
| Oct 10, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2,200 |
| Oct 9, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,700 |
| Oct 8, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,800 |
| Oct 7, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,600 |
| Oct 4, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Oct 3, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,700 |
| Oct 2, 2024 | 3.4900 | 3.4900 | 3.4400 | 3.4400 | 3.4400 | 6,600 |
| Oct 1, 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 1,400 |
| Sep 30, 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
| Sep 27, 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 1,600 |
| Sep 26, 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 1,400 |
| Sep 25, 2024 | 3.8300 | 3.8380 | 3.8300 | 3.8380 | 3.8380 | 4,700 |
| Sep 24, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 4,600 |
| Sep 23, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Sep 20, 2024 | 3.8700 | 3.8900 | 3.8700 | 3.8900 | 3.8900 | 200 |
| Sep 19, 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| Sep 18, 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 1,000 |
| Sep 17, 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 400 |
| Sep 16, 2024 | 4.2000 | 4.2300 | 4.1750 | 4.1750 | 4.1750 | 15,600 |
| Sep 13, 2024 | 4.2400 | 4.2730 | 4.1600 | 4.2730 | 4.2730 | 6,200 |
| Sep 12, 2024 | 4.5400 | 4.6500 | 4.3000 | 4.3000 | 4.3000 | 10,700 |
| Sep 11, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 1,200 |
| Sep 10, 2024 | 4.9000 | 5.1100 | 4.9000 | 5.1000 | 5.1000 | 5,600 |
| Sep 9, 2024 | 4.8300 | 4.8300 | 4.8000 | 4.8200 | 4.8200 | 11,600 |
| Sep 6, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 2,000 |
| Sep 5, 2024 | 5.0000 | 5.0000 | 4.7400 | 4.8200 | 4.8200 | 14,100 |
| Sep 4, 2024 | 4.5000 | 4.8810 | 4.4800 | 4.8600 | 4.8600 | 22,300 |
| Sep 3, 2024 | 4.1400 | 4.3700 | 4.1400 | 4.3000 | 4.3000 | 6,100 |
| Aug 30, 2024 | 4.2500 | 4.2500 | 4.2200 | 4.2200 | 4.2200 | 7,500 |
| Aug 29, 2024 | 4.0000 | 4.1500 | 4.0000 | 4.1460 | 4.1460 | 38,900 |
| Aug 28, 2024 | 3.8940 | 3.8940 | 3.8900 | 3.8900 | 3.8900 | 2,000 |
| Aug 27, 2024 | 3.7800 | 3.9500 | 3.7800 | 3.9500 | 3.9500 | 4,100 |
| Aug 26, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3,800 |
| Aug 23, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7900 | 3.7900 | 3,900 |
| Aug 22, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 1,500 |
| Aug 21, 2024 | 3.6400 | 3.6400 | 3.6300 | 3.6300 | 3.6300 | 2,000 |
| Aug 20, 2024 | 3.4800 | 3.6650 | 3.4800 | 3.6650 | 3.6650 | 5,400 |
| Aug 19, 2024 | 3.4000 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 2,600 |
| Aug 16, 2024 | 3.2500 | 3.3700 | 3.2500 | 3.3700 | 3.3700 | 7,300 |
| Aug 15, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2,300 |
Related Tickers
RI1.MU BlackBerry Ltd
2.0730
+1.87%
J9A.F VERSES AI Inc.
0.3460
-4.89%
J9A.SG VERSES AI Inc
0.3522
+1.56%
SCYB.CN Scryb Inc.
0.0150
-25.00%
VERS.NE VERSES AI Inc.
0.5300
0.00%
FAAS DigiAsia Corp.
0.9600
-6.80%
PAY.TO Payfare Inc.
2.0650
+0.24%
BLOX.CN Cryptoblox Technologies Inc.
0.1950
+11.43%
MOGO.TO Mogo Inc.
1.3300
-0.75%
VRSSF VERSES AI Inc.
0.3800
-1.76%