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 (%)
Dec 31, 2020 0.2962 0.2962 0.2962 859,811 +0.00(+0.75%)
Dec 30, 2020 0.2855 0.2940 0.2510 0.2940 859,811 +0.02(+7.30%)
Dec 29, 2020 0.2660 0.2825 0.2660 0.2740 290,152 -0.00(-1.62%)
Dec 28, 2020 0.2944 0.2944 0.2628 0.2785 411,616 -0.00(-0.46%)
Dec 24, 2020 0.2690 0.2920 0.2550 0.2798 192,500 +0.01(+3.63%)
Dec 23, 2020 0.2600 0.2779 0.2600 0.2700 407,331 +0.00(+0.07%)
Dec 22, 2020 0.2600 0.2910 0.2600 0.2698 709,156 +0.00(+0.67%)
Dec 21, 2020 0.2645 0.2755 0.2500 0.2680 790,501 -0.00(-1.43%)
Dec 18, 2020 0.2863 0.2863 0.2678 0.2719 672,500 -0.01(-2.44%)
Dec 17, 2020 0.2872 0.2909 0.2640 0.2787 1,114,549 -0.01(-2.04%)
Dec 16, 2020 0.3185 0.3185 0.2813 0.2845 639,359 -0.02(-5.14%)
Dec 15, 2020 0.2880 0.3010 0.2768 0.2999 574,255 +0.02(+7.11%)
Dec 14, 2020 0.2780 0.3025 0.2780 0.2800 1,183,822 -0.02(-6.04%)
Dec 11, 2020 0.3180 0.3180 0.2965 0.2980 404,100 -0.01(-2.04%)
Dec 10, 2020 0.2963 0.3150 0.2963 0.3042 208,897 +0.00(+0.80%)
Dec 09, 2020 0.3200 0.3285 0.2951 0.3018 692,821 -0.01(-3.76%)
Dec 08, 2020 0.3311 0.3311 0.3082 0.3136 291,310 -0.01(-2.27%)
Dec 07, 2020 0.3395 0.3420 0.3184 0.3209 890,866 +0.01(+1.87%)
Dec 04, 2020 0.2998 0.3208 0.2992 0.3150 401,200 +0.01(+2.01%)
Dec 03, 2020 0.3115 0.3239 0.2990 0.3088 628,114 -0.00(-1.40%)
Dec 02, 2020 0.3247 0.3380 0.3114 0.3132 364,757 -0.00(-0.89%)
Dec 01, 2020 0.3600 0.3600 0.3100 0.3160 1,329,559 -0.04(-11.29%)
Nov 30, 2020 0.3725 0.3881 0.3475 0.3562 799,135 +0.01(+2.56%)
Nov 27, 2020 0.3670 0.3860 0.3336 0.3473 941,000 -0.01(-3.53%)
Nov 25, 2020 0.3660 0.3739 0.3400 0.3600 817,100 +0.01(+1.98%)
Nov 24, 2020 0.3500 0.3699 0.3443 0.3530 1,737,523 +0.01(+4.04%)
Nov 23, 2020 0.3510 0.3510 0.3131 0.3393 2,217,138 +0.02(+5.11%)
Nov 20, 2020 0.3006 0.3350 0.3000 0.3228 588,200 +0.03(+8.69%)
Nov 19, 2020 0.2660 0.3070 0.2660 0.2970 287,662 +0.01(+2.77%)
Nov 18, 2020 0.2942 0.3000 0.2825 0.2890 145,856 -0.00(-1.06%)
Nov 17, 2020 0.2630 0.2957 0.2630 0.2921 316,409 +0.01(+2.67%)
Nov 16, 2020 0.2920 0.2982 0.2830 0.2845 276,007 -0.01(-2.57%)
Nov 13, 2020 0.2900 0.2987 0.2798 0.2920 270,800 -0.01(-2.14%)
Nov 12, 2020 0.3100 0.3100 0.2910 0.2984 379,814 -0.01(-2.80%)
Nov 11, 2020 0.2820 0.3133 0.2820 0.3070 356,466 -0.00(-0.97%)
Nov 10, 2020 0.3010 0.3425 0.3000 0.3100 250,079 -0.01(-3.31%)
Nov 09, 2020 0.3238 0.4300 0.3104 0.3206 666,251 -0.10(-23.67%)
Nov 06, 2020 0.3630 0.4503 0.3600 0.4200 1,206,200 +0.06(+16.02%)
Nov 05, 2020 0.3559 0.3620 0.3388 0.3620 121,613 +0.03(+9.76%)
Nov 04, 2020 0.3420 0.3451 0.3222 0.3298 118,335 -0.01(-3.23%)
Nov 03, 2020 0.3220 0.3468 0.3220 0.3408 92,053 +0.00(+0.89%)
Nov 02, 2020 0.2800 0.3469 0.2800 0.3378 210,207 +0.03(+10.39%)
Oct 30, 2020 0.2840 0.3060 0.2840 0.3060 56,300 +0.00(+1.32%)
Oct 29, 2020 0.3000 0.3187 0.2905 0.3020 246,560 -0.00(-1.11%)
Oct 28, 2020 0.3138 0.3139 0.2970 0.3054 311,427 -0.02(-6.52%)
Oct 27, 2020 0.3313 0.3313 0.3105 0.3267 164,194 +0.01(+3.03%)
Oct 26, 2020 0.3140 0.3383 0.3140 0.3171 144,170 -0.02(-6.74%)
Oct 23, 2020 0.3450 0.3500 0.3213 0.3400 178,100 +0.00(+0.74%)
Oct 22, 2020 0.3255 0.3483 0.3255 0.3375 47,897 -0.00(-0.65%)
Oct 21, 2020 0.3405 0.3532 0.3338 0.3397 51,628 -0.01(-1.54%)
Oct 20, 2020 0.3505 0.3545 0.3401 0.3450 90,951 -0.01(-1.68%)
Oct 19, 2020 0.3598 0.3600 0.3367 0.3509 207,201 -0.00(-0.59%)
Oct 16, 2020 0.3600 0.3700 0.3401 0.3530 65,000 -0.01(-3.16%)
Oct 15, 2020 0.3504 0.3645 0.3377 0.3645 56,409 +0.00(+1.33%)
Oct 14, 2020 0.3810 0.3810 0.3500 0.3597 41,861 -0.01(-1.48%)
Oct 13, 2020 0.3700 0.3732 0.3425 0.3651 95,718 +0.01(+1.42%)
Oct 12, 2020 0.3600 0.3685 0.3403 0.3600 58,368 +0.00(+0.87%)
Oct 09, 2020 0.3300 0.3769 0.3300 0.3569 190,000 +0.03(+8.15%)
Oct 08, 2020 0.3300 0.3308 0.3114 0.3300 295,100 +0.01(+3.61%)
Oct 07, 2020 0.3050 0.3278 0.3050 0.3185 36,312 +0.01(+2.74%)
Oct 06, 2020 0.3235 0.3400 0.3100 0.3100 108,205 -0.02(-6.09%)
Oct 05, 2020 0.3470 0.3560 0.3300 0.3301 96,974 -0.01(-4.32%)
Oct 02, 2020 0.3359 0.3477 0.3230 0.3450 13,300 +0.01(+2.34%)
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.