Skip to main content
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, 2019 2.800 2.860 2.540 2.675 481,950 -0.06(-2.36%)
Apr 29, 2019 2.455 2.750 2.340 2.740 984,663 +0.39(+16.64%)
Apr 26, 2019 2.350 2.389 2.300 2.349 135,500 +0.05(+2.13%)
Apr 25, 2019 2.276 2.480 2.210 2.300 327,733 +0.02(+0.92%)
Apr 24, 2019 2.275 2.360 2.247 2.279 197,250 -0.06(-2.61%)
Apr 23, 2019 2.385 2.440 2.280 2.340 193,232 -0.03(-1.27%)
Apr 22, 2019 2.390 2.470 2.370 2.370 161,804 +0.00(+0.00%)
Apr 18, 2019 2.300 2.419 2.290 2.370 280,900 +0.09(+3.97%)
Apr 17, 2019 2.160 2.311 2.096 2.280 267,170 +0.15(+7.02%)
Apr 16, 2019 2.180 2.330 2.110 2.130 431,474 -0.09(-4.05%)
Apr 15, 2019 2.340 2.420 2.140 2.220 556,058 -0.20(-8.21%)
Apr 12, 2019 2.490 2.620 2.400 2.419 216,000 -0.08(-3.31%)
Apr 11, 2019 2.665 2.665 2.480 2.502 198,872 -0.13(-4.89%)
Apr 10, 2019 2.670 2.770 2.570 2.630 217,078 -0.03(-1.08%)
Apr 09, 2019 2.675 2.767 2.550 2.659 146,565 -0.04(-1.53%)
Apr 08, 2019 2.800 2.821 2.648 2.700 240,569 -0.00(-0.06%)
Apr 05, 2019 2.450 2.702 2.400 2.702 372,500 +0.25(+10.27%)
Apr 04, 2019 2.610 2.628 2.450 2.450 298,377 -0.16(-6.11%)
Apr 03, 2019 2.683 2.726 2.600 2.610 270,188 +0.08(+3.11%)
Apr 02, 2019 2.805 2.805 2.530 2.531 507,861 -0.23(-8.36%)
Apr 01, 2019 3.000 3.005 2.760 2.761 522,661 -0.16(-5.52%)
Mar 29, 2019 2.850 2.960 2.814 2.923 331,500 +0.10(+3.71%)
Mar 28, 2019 2.935 2.935 2.744 2.818 206,265 -0.05(-1.80%)
Mar 27, 2019 2.950 2.980 2.760 2.870 317,513 -0.06(-2.05%)
Mar 26, 2019 2.955 2.980 2.767 2.930 407,407 +0.08(+2.67%)
Mar 25, 2019 2.930 2.960 2.830 2.854 228,166 -0.06(-2.14%)
Mar 22, 2019 3.045 3.113 2.840 2.916 439,400 -0.10(-3.44%)
Mar 21, 2019 2.930 3.100 2.850 3.020 297,157 +0.11(+3.74%)
Mar 20, 2019 2.900 2.990 2.821 2.911 370,973 -0.02(-0.65%)
Mar 19, 2019 3.200 3.230 2.872 2.930 644,484 -0.11(-3.62%)
Mar 18, 2019 2.840 3.062 2.800 3.040 640,728 +0.26(+9.38%)
Mar 15, 2019 2.630 2.853 2.590 2.779 694,100 +0.19(+7.31%)
Mar 14, 2019 2.625 2.640 2.540 2.590 129,213 -0.01(-0.33%)
Mar 13, 2019 2.550 2.626 2.475 2.599 290,931 +0.10(+3.94%)
Mar 12, 2019 2.600 2.617 2.500 2.500 191,520 -0.03(-1.21%)
Mar 11, 2019 2.432 2.650 2.400 2.530 336,478 +0.04(+1.76%)
Mar 08, 2019 2.310 2.500 2.298 2.487 446,800 +0.08(+3.50%)
Mar 07, 2019 2.600 2.600 2.362 2.402 406,691 -0.15(-5.78%)
Mar 06, 2019 2.640 2.770 2.481 2.550 391,492 -0.07(-2.85%)
Mar 05, 2019 2.255 2.650 2.250 2.625 730,128 +0.31(+13.63%)
Mar 04, 2019 2.450 2.490 2.280 2.310 568,158 -0.18(-7.23%)
Mar 01, 2019 2.590 2.640 2.370 2.490 882,900 -0.12(-4.51%)
Feb 28, 2019 2.820 2.835 2.551 2.608 570,773 -0.21(-7.41%)
Feb 27, 2019 2.650 2.886 2.514 2.816 524,157 +0.17(+6.28%)
Feb 26, 2019 2.810 2.820 2.570 2.650 1,087,559 -0.15(-5.36%)
Feb 25, 2019 2.995 3.070 2.750 2.800 948,914 -0.29(-9.41%)
Feb 22, 2019 3.100 3.280 2.999 3.091 955,700 +0.14(+4.81%)
Feb 21, 2019 2.710 3.136 2.675 2.949 1,000,830 +0.22(+7.99%)
Feb 20, 2019 2.840 2.915 2.631 2.731 910,926 -0.14(-4.85%)
Feb 19, 2019 2.390 2.880 2.380 2.870 1,793,322 +0.57(+24.78%)
Feb 15, 2019 2.270 2.330 2.160 2.300 403,100 +0.15(+7.11%)
Feb 14, 2019 2.220 2.220 2.090 2.147 207,695 -0.01(-0.58%)
Feb 13, 2019 2.115 2.220 2.050 2.160 578,812 +0.07(+3.36%)
Feb 12, 2019 1.895 2.100 1.895 2.090 332,901 +0.20(+10.57%)
Feb 11, 2019 2.060 2.060 1.851 1.890 214,184 -0.06(-2.90%)
Feb 08, 2019 1.970 2.080 1.900 1.946 376,900 -0.05(-2.68%)
Feb 07, 2019 2.055 2.150 1.899 2.000 609,365 -0.07(-3.38%)
Feb 06, 2019 1.860 2.074 1.713 2.070 598,065 +0.23(+12.41%)
Feb 05, 2019 2.090 2.131 1.800 1.841 1,124,927 -0.23(-11.30%)
Feb 04, 2019 1.925 2.250 1.920 2.076 1,283,602 +0.16(+8.12%)
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.