Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Khiron Life Sciences Corp (OP: KHRNF )

0.0090 UNCHANGED
Last Price Updated: 2:13 PM EST, Feb 15, 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 (%)
May 28, 2021 0.3900 0.4200 0.3721 0.3869 354,511 -0.01(-1.83%)
May 27, 2021 0.3910 0.4107 0.3910 0.3941 260,894 -0.01(-1.89%)
May 26, 2021 0.4100 0.4260 0.4001 0.4017 132,928 -0.01(-2.02%)
May 25, 2021 0.4240 0.4240 0.3850 0.4100 115,065 -0.01(-1.35%)
May 24, 2021 0.3850 0.4257 0.3850 0.4156 186,755 +0.02(+5.54%)
May 21, 2021 0.4086 0.4180 0.3893 0.3938 140,036 -0.00(-0.93%)
May 20, 2021 0.4100 0.4100 0.3900 0.3975 100,718 +0.01(+1.84%)
May 19, 2021 0.3900 0.4007 0.3783 0.3903 177,288 +0.00(+0.08%)
May 18, 2021 0.3957 0.4013 0.3808 0.3900 107,099 -0.01(-1.44%)
May 17, 2021 0.3971 0.4026 0.3800 0.3957 124,194 +0.00(+0.05%)
May 14, 2021 0.3875 0.4000 0.3800 0.3955 270,273 +0.02(+5.89%)
May 13, 2021 0.3561 0.4060 0.3501 0.3735 383,992 +0.00(+0.57%)
May 12, 2021 0.3690 0.4128 0.3604 0.3714 364,338 -0.02(-3.93%)
May 11, 2021 0.3800 0.3897 0.3681 0.3866 355,117 +0.01(+2.33%)
May 10, 2021 0.4100 0.4223 0.3700 0.3778 648,169 -0.03(-7.83%)
May 07, 2021 0.3955 0.4451 0.3870 0.4099 712,616 -0.00(-0.22%)
May 06, 2021 0.4548 0.4650 0.4101 0.4108 236,350 -0.02(-5.61%)
May 05, 2021 0.4300 0.4486 0.4200 0.4352 190,521 +0.01(+1.21%)
May 04, 2021 0.4800 0.4800 0.4209 0.4300 388,783 -0.01(-2.03%)
May 03, 2021 0.4600 0.4725 0.4308 0.4389 974,046 -0.02(-3.83%)
Apr 30, 2021 0.4200 0.4564 0.3900 0.4564 707,900 +0.04(+9.66%)
Apr 29, 2021 0.4083 0.4318 0.3990 0.4162 223,678 +0.01(+2.36%)
Apr 28, 2021 0.4100 0.4200 0.3966 0.4066 241,534 +0.01(+1.40%)
Apr 27, 2021 0.4300 0.4390 0.4000 0.4010 140,120 -0.02(-4.57%)
Apr 26, 2021 0.3912 0.4369 0.3841 0.4202 142,040 +0.02(+4.81%)
Apr 23, 2021 0.3800 0.4016 0.3800 0.4009 101,500 +0.01(+3.40%)
Apr 22, 2021 0.4050 0.4165 0.3800 0.3877 159,820 -0.02(-5.12%)
Apr 21, 2021 0.3785 0.4086 0.3764 0.4086 310,416 +0.03(+8.38%)
Apr 20, 2021 0.3855 0.4289 0.3720 0.3770 411,080 -0.04(-9.24%)
Apr 19, 2021 0.4200 0.4236 0.4000 0.4154 207,478 +0.02(+3.85%)
Apr 16, 2021 0.4140 0.4200 0.4000 0.4000 224,800 -0.01(-3.38%)
Apr 15, 2021 0.4125 0.4396 0.4000 0.4140 299,554 -0.01(-2.84%)
Apr 14, 2021 0.4327 0.4483 0.4253 0.4261 131,967 -0.02(-4.03%)
Apr 13, 2021 0.4299 0.4600 0.4104 0.4440 194,966 +0.01(+3.40%)
Apr 12, 2021 0.4505 0.4582 0.4134 0.4294 345,053 -0.02(-4.58%)
Apr 09, 2021 0.4536 0.4599 0.4301 0.4500 264,400 -0.00(-0.92%)
Apr 08, 2021 0.4671 0.4693 0.4410 0.4542 245,561 +0.01(+2.55%)
Apr 07, 2021 0.4345 0.4790 0.4345 0.4429 197,088 -0.00(-0.92%)
Apr 06, 2021 0.4480 0.4715 0.4293 0.4470 330,446 -0.01(-1.95%)
Apr 05, 2021 0.4800 0.4830 0.4300 0.4559 271,405 -0.01(-1.45%)
Apr 01, 2021 0.4600 0.4779 0.4529 0.4626 151,600 +0.02(+3.91%)
Mar 31, 2021 0.4300 0.4528 0.4300 0.4452 217,977 -0.00(-0.07%)
Mar 30, 2021 0.4530 0.4800 0.4300 0.4455 237,919 -0.02(-3.49%)
Mar 29, 2021 0.4800 0.5060 0.4470 0.4616 440,095 -0.02(-5.02%)
Mar 26, 2021 0.4685 0.4860 0.4528 0.4860 216,100 +0.01(+3.08%)
Mar 25, 2021 0.5004 0.5150 0.4331 0.4715 637,375 -0.03(-5.70%)
Mar 24, 2021 0.5160 0.5200 0.5000 0.5000 338,297 -0.00(-0.10%)
Mar 23, 2021 0.5700 0.5980 0.4800 0.5005 725,607 -0.07(-12.19%)
Mar 22, 2021 0.5168 0.5944 0.5101 0.5700 691,619 +0.06(+10.89%)
Mar 19, 2021 0.4865 0.5293 0.4720 0.5140 399,300 +0.00(+0.39%)
Mar 18, 2021 0.5225 0.5710 0.4978 0.5120 400,853 -0.02(-3.03%)
Mar 17, 2021 0.5600 0.5721 0.4734 0.5280 1,506,769 -0.02(-3.24%)
Mar 16, 2021 0.6000 0.6023 0.5456 0.5457 642,810 -0.04(-6.75%)
Mar 15, 2021 0.5775 0.6169 0.5500 0.5852 1,260,670 +0.04(+7.28%)
Mar 12, 2021 0.5904 0.6000 0.5300 0.5455 1,501,200 -0.05(-7.67%)
Mar 11, 2021 0.4797 0.6000 0.4797 0.5908 3,863,239 +0.12(+26.19%)
Mar 10, 2021 0.4693 0.4970 0.4487 0.4682 768,871 +0.02(+3.81%)
Mar 09, 2021 0.4370 0.4649 0.4100 0.4510 817,316 +0.03(+5.97%)
Mar 08, 2021 0.3680 0.4743 0.3680 0.4256 1,551,157 +0.10(+29.05%)
Mar 05, 2021 0.3572 0.3800 0.3181 0.3298 1,274,100 -0.03(-7.59%)
Mar 04, 2021 0.3850 0.4000 0.3534 0.3569 666,687 -0.05(-11.90%)
Mar 03, 2021 0.4400 0.4476 0.3934 0.4051 717,199 -0.01(-1.67%)
Mar 02, 2021 0.4565 0.4765 0.4050 0.4120 426,902 -0.05(-11.02%)
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.