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 (%)
Jul 31, 2020 0.3800 0.3870 0.3420 0.3730 56,000 +0.00(+0.73%)
Jul 30, 2020 0.3675 0.3757 0.3595 0.3703 58,479 +0.00(+1.17%)
Jul 29, 2020 0.3900 0.3900 0.3600 0.3660 109,181 -0.00(-0.87%)
Jul 28, 2020 0.3840 0.3840 0.3593 0.3692 49,093 -0.00(-0.14%)
Jul 27, 2020 0.3515 0.3838 0.3515 0.3697 259,942 +0.00(+0.41%)
Jul 24, 2020 0.3560 0.4030 0.3560 0.3682 330,100 -0.00(-0.49%)
Jul 23, 2020 0.3922 0.4057 0.3675 0.3700 191,685 -0.01(-1.33%)
Jul 22, 2020 0.3641 0.3882 0.3625 0.3750 54,229 -0.01(-1.32%)
Jul 21, 2020 0.3450 0.3800 0.3450 0.3800 69,956 +0.02(+6.06%)
Jul 20, 2020 0.3520 0.3868 0.3486 0.3583 175,191 -0.02(-5.26%)
Jul 17, 2020 0.3600 0.3858 0.3550 0.3782 77,400 +0.01(+2.19%)
Jul 16, 2020 0.3650 0.3814 0.3590 0.3701 61,034 -0.01(-1.93%)
Jul 15, 2020 0.3700 0.3857 0.3700 0.3774 56,717 +0.01(+2.00%)
Jul 14, 2020 0.3875 0.3875 0.3620 0.3700 47,158 -0.01(-1.33%)
Jul 13, 2020 0.3830 0.3900 0.3600 0.3750 221,848 -0.01(-2.57%)
Jul 10, 2020 0.4075 0.4075 0.3700 0.3849 49,000 -0.00(-0.31%)
Jul 09, 2020 0.3825 0.3940 0.3601 0.3861 107,346 -0.01(-1.56%)
Jul 08, 2020 0.4050 0.4093 0.3808 0.3922 116,114 -0.01(-1.95%)
Jul 07, 2020 0.4000 0.4200 0.3900 0.4000 103,922 -0.00(-0.42%)
Jul 06, 2020 0.4400 0.4400 0.3934 0.4017 116,850 -0.02(-4.65%)
Jul 02, 2020 0.4000 0.4358 0.4000 0.4213 34,400 +0.00(+0.31%)
Jul 01, 2020 0.4360 0.4360 0.3950 0.4200 66,254 +0.02(+4.22%)
Jun 30, 2020 0.4000 0.4091 0.3750 0.4030 81,567 +0.00(+0.75%)
Jun 29, 2020 0.4236 0.4271 0.3821 0.4000 163,948 -0.01(-2.44%)
Jun 26, 2020 0.4481 0.4628 0.4063 0.4100 203,000 -0.01(-2.71%)
Jun 25, 2020 0.3993 0.4377 0.3693 0.4214 218,504 +0.02(+4.83%)
Jun 24, 2020 0.4400 0.4400 0.3900 0.4020 98,707 -0.03(-6.16%)
Jun 23, 2020 0.4610 0.4620 0.4228 0.4284 52,858 -0.01(-1.15%)
Jun 22, 2020 0.4760 0.4768 0.4290 0.4334 76,953 -0.03(-7.19%)
Jun 19, 2020 0.4456 0.4670 0.4399 0.4670 39,600 +0.03(+6.50%)
Jun 18, 2020 0.4519 0.4628 0.4385 0.4385 63,200 -0.01(-3.20%)
Jun 17, 2020 0.4550 0.4610 0.4317 0.4530 98,478 -0.01(-1.33%)
Jun 16, 2020 0.4400 0.4710 0.4300 0.4591 70,889 -0.00(-0.20%)
Jun 15, 2020 0.4788 0.4788 0.4260 0.4600 110,176 -0.02(-3.69%)
Jun 12, 2020 0.4715 0.4820 0.4515 0.4776 144,900 +0.02(+5.38%)
Jun 11, 2020 0.4900 0.4900 0.4398 0.4532 374,414 -0.04(-8.50%)
Jun 10, 2020 0.5050 0.5263 0.4800 0.4953 185,572 -0.02(-4.75%)
Jun 09, 2020 0.5400 0.5400 0.5100 0.5200 85,825 -0.02(-4.20%)
Jun 08, 2020 0.5300 0.5500 0.5181 0.5428 89,249 +0.02(+3.57%)
Jun 05, 2020 0.5315 0.5343 0.5071 0.5241 201,600 -0.01(-1.11%)
Jun 04, 2020 0.5522 0.5595 0.5141 0.5300 74,666 -0.01(-1.27%)
Jun 03, 2020 0.5490 0.5590 0.5142 0.5368 107,823 +0.01(+1.86%)
Jun 02, 2020 0.5325 0.5500 0.5100 0.5270 108,666 -0.02(-4.18%)
Jun 01, 2020 0.5450 0.5714 0.5350 0.5500 257,353 +0.01(+1.57%)
May 29, 2020 0.5319 0.5800 0.5319 0.5415 259,400 -0.06(-10.09%)
May 28, 2020 0.6000 0.6156 0.5700 0.6023 99,623 +0.02(+2.96%)
May 27, 2020 0.6200 0.6200 0.5525 0.5850 138,954 +0.01(+1.69%)
May 26, 2020 0.5900 0.6199 0.5594 0.5753 256,845 +0.00(+0.23%)
May 22, 2020 0.5800 0.5899 0.5600 0.5740 41,700 +0.00(+0.70%)
May 21, 2020 0.5772 0.5940 0.5341 0.5700 235,861 -0.01(-1.37%)
May 20, 2020 0.6000 0.6169 0.5696 0.5779 140,731 -0.02(-3.68%)
May 19, 2020 0.6200 0.6200 0.5288 0.6000 219,502 +0.01(+1.01%)
May 18, 2020 0.4950 0.6200 0.4950 0.5940 352,515 +0.04(+6.93%)
May 15, 2020 0.4900 0.5906 0.4330 0.5555 145,400 +0.09(+18.27%)
May 14, 2020 0.4980 0.5011 0.4425 0.4697 357,471 -0.02(-3.57%)
May 13, 2020 0.5370 0.5370 0.4800 0.4871 159,101 -0.01(-2.58%)
May 12, 2020 0.5040 0.5113 0.4877 0.5000 176,047 +0.00(+0.89%)
May 11, 2020 0.5540 0.5540 0.4949 0.4956 138,332 -0.03(-6.49%)
May 08, 2020 0.5550 0.5600 0.5190 0.5300 216,600 -0.03(-5.19%)
May 07, 2020 0.6000 0.6056 0.5381 0.5590 285,910 -0.02(-3.24%)
May 06, 2020 0.6200 0.6359 0.5682 0.5777 447,658 -0.01(-2.18%)
May 05, 2020 0.5450 0.6463 0.5446 0.5906 389,337 +0.02(+3.00%)
May 04, 2020 0.4825 0.5919 0.4444 0.5734 465,783 +0.08(+16.92%)
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.