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 (%)
Feb 28, 2020 0.3955 0.4823 0.3843 0.4823 367,100 +0.05(+12.16%)
Feb 27, 2020 0.4300 0.4530 0.4010 0.4300 281,597 +0.01(+2.38%)
Feb 26, 2020 0.4325 0.4325 0.4153 0.4200 256,001 -0.02(-3.49%)
Feb 25, 2020 0.4656 0.4800 0.4254 0.4352 258,990 -0.03(-5.62%)
Feb 24, 2020 0.4719 0.4719 0.4408 0.4611 145,218 -0.03(-5.90%)
Feb 21, 2020 0.5342 0.5342 0.4862 0.4900 88,800 -0.02(-3.98%)
Feb 20, 2020 0.5500 0.5595 0.4942 0.5103 197,533 -0.02(-4.13%)
Feb 19, 2020 0.4989 0.5343 0.4712 0.5323 327,014 +0.06(+11.71%)
Feb 18, 2020 0.4475 0.4959 0.4475 0.4765 249,312 +0.04(+8.91%)
Feb 14, 2020 0.4883 0.4959 0.4375 0.4375 176,500 -0.03(-5.91%)
Feb 13, 2020 0.4800 0.5005 0.4650 0.4650 123,449 +0.00(+0.65%)
Feb 12, 2020 0.5450 0.5557 0.4611 0.4620 521,871 -0.08(-15.03%)
Feb 11, 2020 0.5190 0.5758 0.5190 0.5437 318,752 +0.04(+6.92%)
Feb 10, 2020 0.5655 0.5908 0.5000 0.5085 391,101 -0.06(-10.63%)
Feb 07, 2020 0.5375 0.5800 0.5000 0.5690 263,600 +0.03(+6.26%)
Feb 06, 2020 0.6060 0.6189 0.5250 0.5355 400,105 -0.08(-13.63%)
Feb 05, 2020 0.6300 0.6565 0.5800 0.6200 353,528 -0.02(-2.58%)
Feb 04, 2020 0.6601 0.6724 0.6290 0.6364 265,172 -0.03(-4.56%)
Feb 03, 2020 0.6895 0.6933 0.6491 0.6668 179,089 -0.03(-4.48%)
Jan 31, 2020 0.7252 0.7308 0.6971 0.6981 38,900 -0.03(-3.52%)
Jan 30, 2020 0.7500 0.7500 0.7100 0.7236 37,793 +0.00(+0.50%)
Jan 29, 2020 0.7475 0.7555 0.7073 0.7200 84,958 -0.03(-4.00%)
Jan 28, 2020 0.7645 0.7852 0.7338 0.7500 201,571 -0.02(-2.60%)
Jan 27, 2020 0.7700 0.7943 0.7485 0.7700 139,997 -0.04(-4.94%)
Jan 24, 2020 0.8265 0.8431 0.7740 0.8100 98,000 -0.04(-4.71%)
Jan 23, 2020 0.8352 0.8567 0.8100 0.8500 55,529 +0.01(+1.77%)
Jan 22, 2020 0.8000 0.8352 0.7871 0.8352 70,601 +0.03(+3.70%)
Jan 21, 2020 0.8713 0.8713 0.7674 0.8054 231,615 -0.03(-4.12%)
Jan 17, 2020 0.8100 0.8471 0.7980 0.8400 119,200 +0.02(+2.70%)
Jan 16, 2020 0.8880 0.9022 0.7900 0.8179 511,143 -0.01(-0.70%)
Jan 15, 2020 0.7950 0.8716 0.7900 0.8237 190,112 +0.03(+4.27%)
Jan 14, 2020 0.7700 0.7900 0.7370 0.7900 194,079 +0.02(+2.60%)
Jan 13, 2020 0.7248 0.7700 0.7238 0.7700 61,507 +0.05(+6.21%)
Jan 10, 2020 0.7300 0.7329 0.6932 0.7250 72,700 +0.00(+0.22%)
Jan 09, 2020 0.7300 0.7347 0.6905 0.7234 56,863 -0.01(-0.90%)
Jan 08, 2020 0.7075 0.7500 0.7000 0.7300 66,756 -0.00(-0.57%)
Jan 07, 2020 0.7500 0.7538 0.7100 0.7342 203,746 -0.04(-4.65%)
Jan 06, 2020 0.7800 0.8100 0.7400 0.7700 205,727 -0.04(-4.40%)
Jan 03, 2020 0.7850 0.8106 0.7500 0.8054 98,800 +0.02(+1.95%)
Jan 02, 2020 0.7930 0.8330 0.7720 0.7900 156,093 -0.02(-2.06%)
Dec 31, 2019 0.7300 0.8066 0.7220 0.8066 265,100 +0.06(+7.55%)
Dec 30, 2019 0.7450 0.7600 0.7063 0.7500 180,794 +0.01(+0.87%)
Dec 27, 2019 0.7053 0.7537 0.7000 0.7435 135,800 +0.03(+4.73%)
Dec 26, 2019 0.7100 0.7300 0.7099 0.7099 156,293 -0.00(-0.01%)
Dec 24, 2019 0.7000 0.7260 0.6730 0.7100 90,300 +0.01(+1.43%)
Dec 23, 2019 0.6806 0.7100 0.6630 0.7000 135,458 -0.02(-3.33%)
Dec 20, 2019 0.6502 0.7241 0.6490 0.7241 159,400 +0.05(+7.66%)
Dec 19, 2019 0.6500 0.6878 0.6259 0.6726 126,907 +0.00(+0.57%)
Dec 18, 2019 0.6610 0.6752 0.6499 0.6688 175,622 -0.01(-1.65%)
Dec 17, 2019 0.6870 0.7089 0.6700 0.6800 155,366 -0.03(-3.81%)
Dec 16, 2019 0.7100 0.7270 0.6853 0.7069 91,513 +0.01(+1.71%)
Dec 13, 2019 0.7108 0.7420 0.6900 0.6950 87,600 -0.02(-3.20%)
Dec 12, 2019 0.7040 0.7325 0.6859 0.7180 115,968 +0.02(+2.28%)
Dec 11, 2019 0.6990 0.7069 0.6685 0.7020 127,954 +0.01(+1.74%)
Dec 10, 2019 0.7130 0.7236 0.6899 0.6900 113,834 -0.02(-3.28%)
Dec 09, 2019 0.7200 0.7390 0.6990 0.7134 74,718 -0.00(-0.06%)
Dec 06, 2019 0.7000 0.7300 0.6881 0.7138 95,100 -0.02(-2.22%)
Dec 05, 2019 0.7800 0.7800 0.7110 0.7300 78,530 -0.02(-2.41%)
Dec 04, 2019 0.6900 0.7650 0.6830 0.7480 163,545 +0.06(+8.41%)
Dec 03, 2019 0.6925 0.7090 0.6665 0.6900 113,627 -0.00(-0.33%)
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.