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 (%)
Nov 29, 2019 0.7160 0.7549 0.7160 0.7400 42,400 +0.01(+1.65%)
Nov 27, 2019 0.7380 0.7500 0.7200 0.7280 153,200 -0.01(-1.62%)
Nov 26, 2019 0.7950 0.8070 0.7230 0.7400 97,619 -0.03(-3.90%)
Nov 25, 2019 0.7410 0.8091 0.7301 0.7700 196,173 +0.04(+5.48%)
Nov 22, 2019 0.7413 0.7590 0.7010 0.7300 82,700 +0.01(+1.00%)
Nov 21, 2019 0.7490 0.7900 0.7100 0.7228 217,994 +0.01(+1.80%)
Nov 20, 2019 0.6510 0.7480 0.6510 0.7100 302,883 +0.06(+8.98%)
Nov 19, 2019 0.6432 0.6880 0.6400 0.6515 297,667 -0.00(-0.53%)
Nov 18, 2019 0.7000 0.7387 0.6532 0.6550 257,753 -0.03(-4.38%)
Nov 15, 2019 0.6630 0.6850 0.6460 0.6850 210,200 +0.01(+0.74%)
Nov 14, 2019 0.6824 0.6900 0.6400 0.6800 206,234 -0.00(-0.35%)
Nov 13, 2019 0.6700 0.7215 0.6507 0.6824 105,482 +0.01(+1.87%)
Nov 12, 2019 0.7000 0.7000 0.6556 0.6699 108,713 -0.01(-1.89%)
Nov 11, 2019 0.6550 0.6828 0.6375 0.6828 197,606 +0.01(+1.23%)
Nov 08, 2019 0.6225 0.6901 0.5919 0.6745 462,700 +0.07(+12.04%)
Nov 07, 2019 0.6550 0.6950 0.6020 0.6020 674,069 -0.06(-8.50%)
Nov 06, 2019 0.6335 0.6810 0.6190 0.6579 922,083 +0.01(+1.22%)
Nov 05, 2019 0.7150 0.7200 0.6500 0.6500 335,433 -0.05(-7.60%)
Nov 04, 2019 0.7250 0.7503 0.7000 0.7035 274,723 -0.02(-2.97%)
Nov 01, 2019 0.7620 0.7700 0.7150 0.7250 198,300 -0.03(-4.23%)
Oct 31, 2019 0.7305 0.7813 0.7305 0.7570 128,449 +0.01(+1.41%)
Oct 30, 2019 0.7900 0.8060 0.7465 0.7465 178,604 -0.04(-5.51%)
Oct 29, 2019 0.8200 0.8392 0.7810 0.7900 218,306 -0.04(-4.54%)
Oct 28, 2019 0.8700 0.8960 0.7986 0.8276 285,676 -0.04(-4.32%)
Oct 25, 2019 0.8685 0.8860 0.8527 0.8650 114,700 -0.01(-1.49%)
Oct 24, 2019 0.9200 0.9200 0.8610 0.8781 151,174 -0.02(-2.43%)
Oct 23, 2019 0.9170 0.9170 0.8700 0.9000 119,642 +0.03(+3.09%)
Oct 22, 2019 0.9300 0.9550 0.8730 0.8730 108,499 -0.03(-3.00%)
Oct 21, 2019 0.9500 0.9700 0.8796 0.9000 216,840 -0.04(-4.51%)
Oct 18, 2019 0.9000 0.9500 0.8795 0.9425 253,200 +0.08(+9.21%)
Oct 17, 2019 0.8557 0.8920 0.8089 0.8630 167,222 +0.03(+3.30%)
Oct 16, 2019 0.8600 0.8700 0.8200 0.8354 108,950 -0.01(-1.42%)
Oct 15, 2019 0.8200 0.8600 0.7820 0.8474 262,939 +0.07(+8.63%)
Oct 14, 2019 0.8350 0.8350 0.7500 0.7801 94,503 +0.01(+0.66%)
Oct 11, 2019 0.7170 0.7898 0.7170 0.7750 189,000 +0.04(+6.11%)
Oct 10, 2019 0.8059 0.8209 0.7200 0.7304 370,598 -0.08(-10.40%)
Oct 09, 2019 0.8500 0.8823 0.8080 0.8152 89,978 -0.03(-4.09%)
Oct 08, 2019 0.8700 0.8700 0.8149 0.8500 126,015 -0.00(-0.18%)
Oct 07, 2019 0.8850 0.8910 0.8500 0.8515 83,379 -0.05(-5.17%)
Oct 04, 2019 0.9276 0.9410 0.8810 0.8979 87,600 -0.02(-1.87%)
Oct 03, 2019 0.8950 0.9202 0.8460 0.9150 89,810 +0.06(+6.40%)
Oct 02, 2019 0.8235 0.9110 0.7129 0.8600 290,515 +0.03(+4.00%)
Oct 01, 2019 0.9260 0.9542 0.8042 0.8269 313,721 -0.07(-8.12%)
Sep 30, 2019 0.9780 0.9780 0.8793 0.9000 153,283 -0.06(-6.38%)
Sep 27, 2019 0.9795 0.9864 0.9200 0.9613 123,300 +0.00(+0.29%)
Sep 26, 2019 0.9400 1.030 0.9370 0.9585 163,668 +0.01(+0.68%)
Sep 25, 2019 1.005 1.056 0.9200 0.9520 321,266 -0.08(-7.57%)
Sep 24, 2019 1.080 1.091 0.9700 1.030 282,589 -0.07(-6.36%)
Sep 23, 2019 1.135 1.135 1.070 1.100 50,017 -0.00(-0.18%)
Sep 20, 2019 1.079 1.102 1.073 1.102 71,500 +0.02(+2.04%)
Sep 19, 2019 1.065 1.120 1.060 1.080 70,827 -0.05(-4.42%)
Sep 18, 2019 1.100 1.160 1.072 1.130 145,411 -0.02(-1.74%)
Sep 17, 2019 1.175 1.200 1.130 1.150 198,331 -0.02(-1.71%)
Sep 16, 2019 1.200 1.230 1.130 1.170 78,136 -0.04(-3.14%)
Sep 13, 2019 1.210 1.220 1.160 1.208 115,900 +0.02(+1.50%)
Sep 12, 2019 1.215 1.220 1.180 1.190 221,335 -0.03(-2.45%)
Sep 11, 2019 1.225 1.260 1.190 1.220 137,124 +0.03(+2.25%)
Sep 10, 2019 1.262 1.272 1.186 1.193 88,594 -0.08(-6.06%)
Sep 09, 2019 1.275 1.301 1.230 1.270 119,457 -0.01(-0.78%)
Sep 06, 2019 1.335 1.346 1.260 1.280 224,700 +0.03(+2.42%)
Sep 05, 2019 1.180 1.275 1.160 1.250 273,758 +0.08(+7.12%)
Sep 04, 2019 1.180 1.200 1.090 1.167 124,657 +0.02(+2.06%)
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.