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 (%)
Apr 30, 2020 0.4685 0.4979 0.4346 0.4422 244,722 -0.02(-4.94%)
Apr 29, 2020 0.4245 0.4652 0.4210 0.4652 172,554 +0.03(+6.21%)
Apr 28, 2020 0.4525 0.4648 0.4200 0.4380 110,932 -0.00(-0.25%)
Apr 27, 2020 0.3765 0.4429 0.3730 0.4391 275,083 +0.06(+15.55%)
Apr 24, 2020 0.4000 0.4000 0.3600 0.3800 76,400 -0.00(-0.26%)
Apr 23, 2020 0.3660 0.4000 0.3660 0.3810 173,051 -0.00(-0.50%)
Apr 22, 2020 0.3555 0.3841 0.3555 0.3829 170,647 +0.02(+5.51%)
Apr 21, 2020 0.3625 0.3773 0.3400 0.3629 174,434 +0.00(+1.03%)
Apr 20, 2020 0.4000 0.4240 0.3570 0.3592 156,218 -0.06(-13.65%)
Apr 17, 2020 0.4097 0.4534 0.3800 0.4160 260,300 +0.02(+3.77%)
Apr 16, 2020 0.3850 0.4009 0.3540 0.4009 61,070 +0.02(+6.34%)
Apr 15, 2020 0.3845 0.3895 0.3600 0.3770 49,608 -0.00(-0.48%)
Apr 14, 2020 0.3767 0.3922 0.3691 0.3788 105,368 -0.00(-0.32%)
Apr 13, 2020 0.3900 0.3977 0.3611 0.3800 94,131 -0.01(-3.06%)
Apr 09, 2020 0.3900 0.3990 0.3755 0.3920 56,300 -0.00(-0.48%)
Apr 08, 2020 0.3745 0.3954 0.3745 0.3939 104,081 +0.01(+3.25%)
Apr 07, 2020 0.3800 0.4110 0.3742 0.3815 136,036 -0.00(-1.06%)
Apr 06, 2020 0.3775 0.4069 0.3734 0.3856 81,999 +0.01(+2.34%)
Apr 03, 2020 0.3933 0.4160 0.3650 0.3768 223,200 -0.02(-5.09%)
Apr 02, 2020 0.3850 0.4213 0.3850 0.3970 116,369 -0.01(-3.17%)
Apr 01, 2020 0.3645 0.4110 0.3645 0.4100 141,884 +0.01(+1.46%)
Mar 31, 2020 0.3865 0.4375 0.3829 0.4041 284,231 +0.00(+1.02%)
Mar 30, 2020 0.4288 0.4288 0.3670 0.4000 265,032 -0.03(-6.30%)
Mar 27, 2020 0.4245 0.4530 0.3784 0.4269 441,700 +0.01(+2.67%)
Mar 26, 2020 0.3700 0.4376 0.3640 0.4158 524,540 +0.06(+15.50%)
Mar 25, 2020 0.3500 0.3795 0.3379 0.3600 239,701 +0.02(+6.54%)
Mar 24, 2020 0.3055 0.3409 0.2905 0.3379 196,955 +0.03(+10.82%)
Mar 23, 2020 0.3200 0.3740 0.2850 0.3049 590,507 -0.00(-1.49%)
Mar 20, 2020 0.3096 0.3700 0.2900 0.3095 349,100 +0.04(+15.49%)
Mar 19, 2020 0.2664 0.2680 0.2320 0.2680 368,524 +0.01(+1.98%)
Mar 18, 2020 0.2450 0.2700 0.2222 0.2628 176,572 +0.00(+1.74%)
Mar 17, 2020 0.2778 0.2824 0.2161 0.2583 383,724 -0.03(-9.94%)
Mar 16, 2020 0.2676 0.5450 0.2600 0.2868 364,769 -0.07(-18.55%)
Mar 13, 2020 0.3500 0.3925 0.3441 0.3521 150,700 -0.00(-1.15%)
Mar 12, 2020 0.3665 0.4050 0.3345 0.3562 266,148 -0.07(-16.37%)
Mar 11, 2020 0.4538 0.4538 0.4100 0.4259 302,512 -0.04(-7.63%)
Mar 10, 2020 0.4405 0.4719 0.4183 0.4611 78,801 +0.03(+6.24%)
Mar 09, 2020 0.4275 0.4779 0.4275 0.4340 310,071 -0.07(-13.20%)
Mar 06, 2020 0.4900 0.5270 0.4865 0.5000 122,800 -0.02(-3.57%)
Mar 05, 2020 0.5355 0.5497 0.5100 0.5185 228,230 -0.02(-3.98%)
Mar 04, 2020 0.4900 0.5600 0.4900 0.5400 114,350 +0.04(+8.02%)
Mar 03, 2020 0.5550 0.5550 0.4767 0.4999 196,887 -0.01(-1.05%)
Mar 02, 2020 0.4917 0.5304 0.4679 0.5052 304,812 +0.02(+4.75%)
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%)
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.