Khiron Life Sciences Corp (OP: KHRNF )

0.1234 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 0.1235 0.1269 0.1232 0.1234 8,386 +0.00(+2.92%)
May 18, 2022 0.1260 0.1265 0.1173 0.1199 79,611 -0.01(-7.05%)
May 17, 2022 0.1162 0.1302 0.1162 0.1290 142,540 +0.02(+15.80%)
May 16, 2022 0.1059 0.1179 0.1059 0.1114 185,311 +0.01(+11.40%)
May 13, 2022 0.0837 0.1015 0.0837 0.1000 1,407,221 +0.01(+17.65%)
May 12, 2022 0.1025 0.1025 0.0843 0.0850 931,970 -0.02(-18.74%)
May 11, 2022 0.1190 0.1190 0.1000 0.1046 494,536 -0.01(-5.77%)
May 10, 2022 0.0930 0.1157 0.0930 0.1110 222,391 +0.01(+4.72%)
May 09, 2022 0.1169 0.1191 0.1060 0.1060 371,034 -0.02(-15.06%)
May 06, 2022 0.1200 0.1249 0.1036 0.1248 559,624 +0.01(+8.52%)
May 05, 2022 0.1300 0.1342 0.1067 0.1150 698,874 -0.02(-14.56%)
May 04, 2022 0.1384 0.1406 0.1282 0.1346 211,532 -0.00(-2.46%)
May 03, 2022 0.1650 0.1650 0.1263 0.1380 570,776 -0.03(-15.75%)
May 02, 2022 0.1892 0.1903 0.1480 0.1638 574,792 -0.03(-13.33%)
Apr 29, 2022 0.1752 0.1919 0.1752 0.1890 116,020 +0.01(+3.85%)
Apr 28, 2022 0.1909 0.1909 0.1713 0.1820 117,290 -0.01(-3.60%)
Apr 27, 2022 0.1914 0.1953 0.1806 0.1888 672,615 -0.01(-5.55%)
Apr 26, 2022 0.1870 0.2000 0.1785 0.1999 314,243 +0.01(+7.18%)
Apr 25, 2022 0.1701 0.1884 0.1701 0.1865 220,790 +0.00(+1.36%)
Apr 22, 2022 0.1911 0.1911 0.1840 0.1840 59,341 +0.00(+1.04%)
Apr 21, 2022 0.1898 0.1939 0.1821 0.1821 113,136 -0.01(-3.65%)
Apr 20, 2022 0.1770 0.1950 0.1770 0.1890 116,885 +0.00(+0.43%)
Apr 19, 2022 0.1900 0.2002 0.1882 0.1882 96,369 -0.01(-5.00%)
Apr 18, 2022 0.2050 0.2106 0.1880 0.1981 155,092 -0.01(-4.07%)
Apr 14, 2022 0.2141 0.2146 0.2012 0.2065 34,647 -0.01(-2.36%)
Apr 13, 2022 0.2100 0.2180 0.1900 0.2115 345,990 +0.00(+1.54%)
Apr 12, 2022 0.1940 0.2200 0.1940 0.2083 56,990 -0.00(-0.81%)
Apr 11, 2022 0.2200 0.2200 0.2047 0.2100 86,463 -0.00(-0.71%)
Apr 08, 2022 0.1870 0.2115 0.1847 0.2115 420,384 +0.02(+10.50%)
Apr 07, 2022 0.2100 0.2100 0.1852 0.1914 68,142 -0.01(-4.35%)
Apr 06, 2022 0.2020 0.2170 0.1960 0.2001 228,691 -0.01(-6.93%)
Apr 05, 2022 0.2144 0.2180 0.2095 0.2150 238,639 +0.01(+5.29%)
Apr 04, 2022 0.1896 0.2100 0.1800 0.2042 103,244 +0.00(+0.25%)
Apr 01, 2022 0.2100 0.2100 0.1989 0.2037 128,578 +0.00(+1.14%)
Mar 31, 2022 0.2050 0.2153 0.1955 0.2014 263,882 +0.01(+5.50%)
Mar 30, 2022 0.1750 0.1943 0.1750 0.1909 548,749 +0.02(+14.45%)
Mar 29, 2022 0.1623 0.1742 0.1554 0.1668 106,388 +0.01(+7.54%)
Mar 28, 2022 0.1650 0.1661 0.1551 0.1551 243,042 -0.01(-4.26%)
Mar 25, 2022 0.1583 0.1670 0.1583 0.1620 125,757 +0.01(+6.30%)
Mar 24, 2022 0.1600 0.1600 0.1465 0.1524 505,598 -0.01(-4.51%)
Mar 23, 2022 0.1464 0.1596 0.1459 0.1596 193,156 +0.01(+4.52%)
Mar 22, 2022 0.1430 0.1529 0.1420 0.1527 30,884 +0.00(+3.18%)
Mar 21, 2022 0.1473 0.1490 0.1426 0.1480 75,362 -0.00(-0.07%)
Mar 18, 2022 0.1450 0.1489 0.1428 0.1481 34,080 +0.00(+1.16%)
Mar 17, 2022 0.1473 0.1500 0.1445 0.1464 67,478 -0.00(-2.40%)
Mar 16, 2022 0.1463 0.1520 0.1430 0.1500 44,568 -0.00(-0.20%)
Mar 15, 2022 0.1400 0.1503 0.1400 0.1503 55,999 +0.00(+2.95%)
Mar 14, 2022 0.1471 0.1500 0.1451 0.1460 113,447 -0.00(-0.34%)
Mar 11, 2022 0.1400 0.1475 0.1394 0.1465 56,286 -0.00(-0.61%)
Mar 10, 2022 0.1498 0.1507 0.1400 0.1474 63,868 -0.00(-1.67%)
Mar 09, 2022 0.1400 0.1501 0.1350 0.1499 109,237 +0.00(+0.87%)
Mar 08, 2022 0.1501 0.1578 0.1450 0.1486 288,731 -0.01(-3.51%)
Mar 07, 2022 0.1510 0.1586 0.1428 0.1540 252,523 -0.00(-2.72%)
Mar 04, 2022 0.1620 0.1645 0.1470 0.1583 32,111 -0.00(-2.82%)
Mar 03, 2022 0.1688 0.1688 0.1511 0.1629 44,748 -0.00(-2.75%)
Mar 02, 2022 0.1560 0.1675 0.1559 0.1675 74,679 +0.01(+5.41%)
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.