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 (%)
Sep 28, 2018 1.359 1.450 1.300 1.435 696,900 +0.07(+5.40%)
Sep 27, 2018 1.500 1.500 1.299 1.362 610,398 -0.07(-4.77%)
Sep 26, 2018 1.380 1.450 1.260 1.430 282,219 +0.13(+10.00%)
Sep 25, 2018 1.550 1.550 1.280 1.300 379,589 -0.10(-7.14%)
Sep 24, 2018 1.358 1.550 1.349 1.400 797,270 +0.10(+7.39%)
Sep 21, 2018 1.160 1.382 1.120 1.304 342,700 +0.14(+12.03%)
Sep 20, 2018 1.120 1.180 1.080 1.164 308,641 +0.09(+8.75%)
Sep 19, 2018 1.125 1.160 1.040 1.070 260,934 -0.01(-1.27%)
Sep 18, 2018 1.090 1.140 1.070 1.084 188,824 +0.07(+7.29%)
Sep 17, 2018 1.038 1.110 1.010 1.010 199,141 +0.06(+6.56%)
Sep 14, 2018 0.9412 1.100 0.8740 0.9480 268,800 +0.02(+1.67%)
Sep 13, 2018 1.075 1.200 0.9324 0.9324 462,260 -0.09(-8.59%)
Sep 12, 2018 0.9600 1.150 0.8527 1.020 278,748 +0.05(+5.60%)
Sep 11, 2018 0.9539 1.050 0.9450 0.9659 195,839 +0.03(+2.95%)
Sep 10, 2018 0.8720 0.9554 0.8393 0.9382 154,251 +0.10(+11.69%)
Sep 07, 2018 0.8413 0.9000 0.7790 0.8400 262,100 +0.01(+0.96%)
Sep 06, 2018 0.8850 0.9119 0.8320 0.8320 74,865 -0.05(-5.99%)
Sep 05, 2018 0.9670 1.000 0.8769 0.8850 121,038 -0.03(-3.02%)
Sep 04, 2018 0.8533 1.004 0.8210 0.9126 167,875 +0.11(+14.07%)
Aug 31, 2018 0.8000 0.8000 0.8000 0 -0.03(-3.26%)
Aug 30, 2018 0.8129 0.8344 0.7735 0.8270 63,061 +0.02(+1.97%)
Aug 29, 2018 0.7231 0.8200 0.7150 0.8110 156,673 +0.10(+13.70%)
Aug 28, 2018 0.7170 0.7370 0.7000 0.7133 50,291 -0.02(-2.94%)
Aug 27, 2018 0.7185 0.7400 0.7050 0.7349 51,004 +0.02(+3.25%)
Aug 24, 2018 0.7222 0.7370 0.6992 0.7118 98,100 -0.00(-0.14%)
Aug 23, 2018 0.7200 0.7270 0.6837 0.7128 43,498 -0.07(-8.58%)
Aug 21, 2018 0.7797 0.7797 0.7797 0 +0.02(+3.13%)
Aug 20, 2018 0.7618 0.7730 0.7320 0.7560 103,626 +0.01(+1.48%)
Aug 17, 2018 0.6970 0.7465 0.6970 0.7450 26,800 +0.04(+5.94%)
Aug 16, 2018 0.7637 0.7700 0.6933 0.7032 129,472 -0.06(-7.35%)
Aug 15, 2018 0.7284 0.7590 0.7068 0.7590 64,933 +0.05(+7.10%)
Aug 14, 2018 0.7619 0.7619 0.6860 0.7087 113,506 -0.04(-5.51%)
Aug 13, 2018 0.7349 0.7500 0.7104 0.7500 24,587 +0.02(+2.89%)
Aug 10, 2018 0.7518 0.7535 0.7081 0.7289 23,700 -0.03(-3.65%)
Aug 09, 2018 0.7564 0.7650 0.7450 0.7565 15,016 +0.01(+0.87%)
Aug 08, 2018 0.7939 0.7939 0.7500 0.7500 65,690 -0.02(-2.55%)
Aug 07, 2018 0.7977 0.8068 0.7306 0.7696 41,270 -0.02(-2.58%)
Aug 06, 2018 0.7700 0.8120 0.7700 0.7900 6,893 +0.01(+1.17%)
Aug 03, 2018 0.7960 0.7969 0.7333 0.7809 63,200 +0.02(+2.29%)
Aug 02, 2018 0.6952 0.7634 0.6949 0.7634 90,906 +0.09(+13.77%)
Aug 01, 2018 0.6817 0.6901 0.6637 0.6710 28,677 -0.01(-1.64%)
Jul 31, 2018 0.7153 0.7193 0.6710 0.6822 64,881 -0.06(-7.69%)
Jul 30, 2018 0.7700 0.7861 0.7102 0.7390 93,444 -0.03(-3.98%)
Jul 27, 2018 0.8000 0.8000 0.7677 0.7696 20,300 -0.02(-2.58%)
Jul 26, 2018 0.8015 0.8015 0.7611 0.7900 37,242 -0.01(-1.25%)
Jul 25, 2018 0.7695 0.8165 0.7695 0.8000 24,862 +0.01(+1.88%)
Jul 24, 2018 0.7940 0.7962 0.7788 0.7852 20,195 +0.01(+0.71%)
Jul 23, 2018 0.8179 0.8190 0.7700 0.7797 53,736 -0.02(-2.05%)
Jul 20, 2018 0.7800 0.8100 0.7800 0.7960 35,775 +0.04(+4.87%)
Jul 19, 2018 0.7849 0.7989 0.7438 0.7590 62,875 -0.02(-2.69%)
Jul 18, 2018 0.8275 0.8275 0.7691 0.7800 49,273 -0.05(-6.08%)
Jul 17, 2018 0.8057 0.8600 0.7600 0.8305 56,913 +0.06(+7.16%)
Jul 16, 2018 0.7556 1.040 0.7556 0.7750 54,678 +0.01(+1.31%)
Jul 13, 2018 0.7685 0.7928 0.7500 0.7650 51,328 +0.00(+0.01%)
Jul 12, 2018 0.7950 0.8110 0.7465 0.7649 21,130 -0.03(-4.03%)
Jul 11, 2018 0.8350 0.9099 0.7940 0.7970 73,756 -0.02(-2.80%)
Jul 10, 2018 0.8471 0.8656 0.8200 0.8200 32,901 -0.04(-4.22%)
Jul 09, 2018 0.8666 0.8770 0.8310 0.8561 24,228 -0.01(-1.29%)
Jul 06, 2018 0.8510 0.9100 0.8381 0.8673 59,851 +0.03(+3.07%)
Jul 05, 2018 1.010 1.010 0.8300 0.8415 121,140 -0.07(-7.53%)
Jul 03, 2018 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
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.