Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Khiron Life Sciences Corp (OP: KHRNF )

0.0001 UNCHANGED
Last Price Updated: 2:53 PM EDT, Jun 24, 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 (%)
Jun 30, 2020 0.4000 0.4091 0.3750 0.4030 81,567 +0.00(+0.75%)
Jun 29, 2020 0.4236 0.4271 0.3821 0.4000 163,948 -0.01(-2.44%)
Jun 26, 2020 0.4481 0.4628 0.4063 0.4100 203,000 -0.01(-2.71%)
Jun 25, 2020 0.3993 0.4377 0.3693 0.4214 218,504 +0.02(+4.83%)
Jun 24, 2020 0.4400 0.4400 0.3900 0.4020 98,707 -0.03(-6.16%)
Jun 23, 2020 0.4610 0.4620 0.4228 0.4284 52,858 -0.01(-1.15%)
Jun 22, 2020 0.4760 0.4768 0.4290 0.4334 76,953 -0.03(-7.19%)
Jun 19, 2020 0.4456 0.4670 0.4399 0.4670 39,600 +0.03(+6.50%)
Jun 18, 2020 0.4519 0.4628 0.4385 0.4385 63,200 -0.01(-3.20%)
Jun 17, 2020 0.4550 0.4610 0.4317 0.4530 98,478 -0.01(-1.33%)
Jun 16, 2020 0.4400 0.4710 0.4300 0.4591 70,889 -0.00(-0.20%)
Jun 15, 2020 0.4788 0.4788 0.4260 0.4600 110,176 -0.02(-3.69%)
Jun 12, 2020 0.4715 0.4820 0.4515 0.4776 144,900 +0.02(+5.38%)
Jun 11, 2020 0.4900 0.4900 0.4398 0.4532 374,414 -0.04(-8.50%)
Jun 10, 2020 0.5050 0.5263 0.4800 0.4953 185,572 -0.02(-4.75%)
Jun 09, 2020 0.5400 0.5400 0.5100 0.5200 85,825 -0.02(-4.20%)
Jun 08, 2020 0.5300 0.5500 0.5181 0.5428 89,249 +0.02(+3.57%)
Jun 05, 2020 0.5315 0.5343 0.5071 0.5241 201,600 -0.01(-1.11%)
Jun 04, 2020 0.5522 0.5595 0.5141 0.5300 74,666 -0.01(-1.27%)
Jun 03, 2020 0.5490 0.5590 0.5142 0.5368 107,823 +0.01(+1.86%)
Jun 02, 2020 0.5325 0.5500 0.5100 0.5270 108,666 -0.02(-4.18%)
Jun 01, 2020 0.5450 0.5714 0.5350 0.5500 257,353 +0.01(+1.57%)
May 29, 2020 0.5319 0.5800 0.5319 0.5415 259,400 -0.06(-10.09%)
May 28, 2020 0.6000 0.6156 0.5700 0.6023 99,623 +0.02(+2.96%)
May 27, 2020 0.6200 0.6200 0.5525 0.5850 138,954 +0.01(+1.69%)
May 26, 2020 0.5900 0.6199 0.5594 0.5753 256,845 +0.00(+0.23%)
May 22, 2020 0.5800 0.5899 0.5600 0.5740 41,700 +0.00(+0.70%)
May 21, 2020 0.5772 0.5940 0.5341 0.5700 235,861 -0.01(-1.37%)
May 20, 2020 0.6000 0.6169 0.5696 0.5779 140,731 -0.02(-3.68%)
May 19, 2020 0.6200 0.6200 0.5288 0.6000 219,502 +0.01(+1.01%)
May 18, 2020 0.4950 0.6200 0.4950 0.5940 352,515 +0.04(+6.93%)
May 15, 2020 0.4900 0.5906 0.4330 0.5555 145,400 +0.09(+18.27%)
May 14, 2020 0.4980 0.5011 0.4425 0.4697 357,471 -0.02(-3.57%)
May 13, 2020 0.5370 0.5370 0.4800 0.4871 159,101 -0.01(-2.58%)
May 12, 2020 0.5040 0.5113 0.4877 0.5000 176,047 +0.00(+0.89%)
May 11, 2020 0.5540 0.5540 0.4949 0.4956 138,332 -0.03(-6.49%)
May 08, 2020 0.5550 0.5600 0.5190 0.5300 216,600 -0.03(-5.19%)
May 07, 2020 0.6000 0.6056 0.5381 0.5590 285,910 -0.02(-3.24%)
May 06, 2020 0.6200 0.6359 0.5682 0.5777 447,658 -0.01(-2.18%)
May 05, 2020 0.5450 0.6463 0.5446 0.5906 389,337 +0.02(+3.00%)
May 04, 2020 0.4825 0.5919 0.4444 0.5734 465,783 +0.08(+16.92%)
May 01, 2020 0.4590 0.5116 0.4441 0.4904 416,000 +0.05(+10.90%)
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%)
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.