Haivision Systems Inc. (HAIVF)
OTCMKTS
· Delayed Price · Currency is USD
3.210
0.00 (0.00%)
May 12, 2025, 2:07 PM EDT
Haivision Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| May 12, 2025 | 3.05 | 3.21 | 3.05 | 3.21 | 3.21 | - | 1,840 |
| May 9, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 4.90% | 2,700 |
| May 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 7, 2025 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -4.38% | 2,650 |
| May 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 2, 2025 | 3.17 | 3.21 | 3.14 | 3.20 | 3.20 | 5.26% | 1,360 |
| May 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 200 |
| Apr 30, 2025 | 2.93 | 3.02 | 2.93 | 3.02 | 3.02 | 4.14% | 400 |
| Apr 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 300 |
| Apr 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,800 |
| Apr 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 108 |
| Apr 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 22, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 0.69% | 2,000 |
| Apr 21, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 2.49% | 8,200 |
| Apr 17, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.40% | 115 |
| Apr 16, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 55 |
| Apr 15, 2025 | 2.87 | 2.95 | 2.85 | 2.85 | 2.85 | -3.06% | 4,800 |
| Apr 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.44% | 100 |
| Apr 11, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 8.14% | 300 |
| Apr 10, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -4.19% | 101 |
| Apr 9, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.42% | 1,760 |
| Apr 8, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 230 |
| Apr 7, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 1,900 |
| Apr 4, 2025 | 2.85 | 2.85 | 2.71 | 2.81 | 2.81 | -7.57% | 6,000 |
| Apr 3, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 1,300 |
| Apr 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 1,050 |
| Apr 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 3,800 |
| Mar 31, 2025 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | - | 4,900 |
| Mar 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 1,236 |
| Mar 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1,800 |
| Mar 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.00% | 3,400 |
| Mar 25, 2025 | 2.97 | 3.01 | 2.97 | 3.01 | 3.01 | -6.23% | 5,200 |
| Mar 24, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 1,800 |
| Mar 21, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 1,700 |
| Mar 20, 2025 | 3.21 | 3.21 | 3.20 | 3.21 | 3.21 | -1.83% | 4,025 |
| Mar 19, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.51% | 1,800 |
| Mar 18, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 1,600 |
| Mar 17, 2025 | 3.10 | 3.19 | 3.10 | 3.19 | 3.19 | 4.76% | 11,623 |
| Mar 14, 2025 | 2.75 | 3.05 | 2.75 | 3.05 | 3.05 | -1.71% | 12,915 |
| Mar 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.49% | 2,677 |
| Mar 12, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 3.22% | 4,700 |
| Mar 11, 2025 | 3.00 | 3.11 | 3.00 | 3.11 | 3.11 | 2.13% | 3,600 |
| Mar 10, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -2.72% | 1,965 |
| Mar 7, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 1,700 |
| Mar 6, 2025 | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | -0.32% | 1,550 |
| Mar 5, 2025 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -2.18% | 650 |
| Mar 4, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 1,400 |