Breaking News Bar

Business News and Information

Khiron Life Sciences Corp (OP: KHRNF )

0.3391 USD +0.0163 (+5.05%)
Streaming Delayed Price Updated: 2:37 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 0.3006 0.3350 0.3000 0.3228 588,200 +0.03(+8.69%)
Nov 19, 2020 0.2660 0.3070 0.2660 0.2970 287,662 +0.01(+2.77%)
Nov 18, 2020 0.2942 0.3000 0.2825 0.2890 145,856 -0.00(-1.06%)
Nov 17, 2020 0.2630 0.2957 0.2630 0.2921 316,409 +0.01(+2.67%)
Nov 16, 2020 0.2920 0.2982 0.2830 0.2845 276,007 -0.01(-2.57%)
Nov 13, 2020 0.2900 0.2987 0.2798 0.2920 270,800 -0.01(-2.14%)
Nov 12, 2020 0.3100 0.3100 0.2910 0.2984 379,814 -0.01(-2.80%)
Nov 11, 2020 0.2820 0.3133 0.2820 0.3070 356,466 -0.00(-0.97%)
Nov 10, 2020 0.3010 0.3425 0.3000 0.3100 250,079 -0.01(-3.31%)
Nov 09, 2020 0.3238 0.4300 0.3104 0.3206 666,251 -0.10(-23.67%)
Nov 06, 2020 0.3630 0.4503 0.3600 0.4200 1,206,200 +0.06(+16.02%)
Nov 05, 2020 0.3559 0.3620 0.3388 0.3620 121,613 +0.03(+9.76%)
Nov 04, 2020 0.3420 0.3451 0.3222 0.3298 118,335 -0.01(-3.23%)
Nov 03, 2020 0.3220 0.3468 0.3220 0.3408 92,053 +0.00(+0.89%)
Nov 02, 2020 0.2800 0.3469 0.2800 0.3378 210,207 +0.03(+10.39%)
Oct 30, 2020 0.2840 0.3060 0.2840 0.3060 56,300 +0.00(+1.32%)
Oct 29, 2020 0.3000 0.3187 0.2905 0.3020 246,560 -0.00(-1.11%)
Oct 28, 2020 0.3138 0.3139 0.2970 0.3054 311,427 -0.02(-6.52%)
Oct 27, 2020 0.3313 0.3313 0.3105 0.3267 164,194 +0.01(+3.03%)
Oct 26, 2020 0.3140 0.3383 0.3140 0.3171 144,170 -0.02(-6.74%)
Oct 23, 2020 0.3450 0.3500 0.3213 0.3400 178,100 +0.00(+0.74%)
Oct 22, 2020 0.3255 0.3483 0.3255 0.3375 47,897 -0.00(-0.65%)
Oct 21, 2020 0.3405 0.3532 0.3338 0.3397 51,628 -0.01(-1.54%)
Oct 20, 2020 0.3505 0.3545 0.3401 0.3450 90,951 -0.01(-1.68%)
Oct 19, 2020 0.3598 0.3600 0.3367 0.3509 207,201 -0.00(-0.59%)
Oct 16, 2020 0.3600 0.3700 0.3401 0.3530 65,000 -0.01(-3.16%)
Oct 15, 2020 0.3504 0.3645 0.3377 0.3645 56,409 +0.00(+1.33%)
Oct 14, 2020 0.3810 0.3810 0.3500 0.3597 41,861 -0.01(-1.48%)
Oct 13, 2020 0.3700 0.3732 0.3425 0.3651 95,718 +0.01(+1.42%)
Oct 12, 2020 0.3600 0.3685 0.3403 0.3600 58,368 +0.00(+0.87%)
Oct 09, 2020 0.3300 0.3769 0.3300 0.3569 190,000 +0.03(+8.15%)
Oct 08, 2020 0.3300 0.3308 0.3114 0.3300 295,100 +0.01(+3.61%)
Oct 07, 2020 0.3050 0.3278 0.3050 0.3185 36,312 +0.01(+2.74%)
Oct 06, 2020 0.3235 0.3400 0.3100 0.3100 108,205 -0.02(-6.09%)
Oct 05, 2020 0.3470 0.3560 0.3300 0.3301 96,974 -0.01(-4.32%)
Oct 02, 2020 0.3359 0.3477 0.3230 0.3450 13,300 +0.01(+2.34%)
Oct 01, 2020 0.3300 0.3500 0.3250 0.3371 52,164 +0.00(+0.48%)
Sep 30, 2020 0.3670 0.3670 0.3249 0.3355 87,052 -0.02(-4.90%)
Sep 29, 2020 0.3470 0.3585 0.3419 0.3528 52,489 +0.00(+0.77%)
Sep 28, 2020 0.3630 0.3630 0.3300 0.3501 79,689 +0.00(+0.03%)
Sep 25, 2020 0.3449 0.3500 0.3237 0.3500 90,600 +0.01(+3.28%)
Sep 24, 2020 0.3200 0.3476 0.3080 0.3389 129,329 +0.00(+0.77%)
Sep 23, 2020 0.3753 0.3753 0.3363 0.3363 106,176 -0.03(-7.86%)
Sep 22, 2020 0.3390 0.3867 0.3390 0.3650 127,835 +0.01(+3.81%)
Sep 21, 2020 0.3465 0.3609 0.3465 0.3516 65,972 -0.01(-2.12%)
Sep 18, 2020 0.3700 0.3833 0.3582 0.3592 115,700 -0.01(-2.92%)
Sep 17, 2020 0.3725 0.3764 0.3681 0.3700 44,046 -0.01(-1.33%)
Sep 16, 2020 0.3800 0.3834 0.3663 0.3750 56,537 +0.01(+1.35%)
Sep 15, 2020 0.4049 0.4140 0.3700 0.3700 48,903 -0.02(-3.90%)
Sep 14, 2020 0.3923 0.4048 0.3600 0.3850 182,906 +0.01(+1.32%)
Sep 11, 2020 0.3585 0.3994 0.3585 0.3800 98,600 -0.01(-1.78%)
Sep 10, 2020 0.4000 0.4100 0.3800 0.3869 121,313 -0.01(-3.49%)
Sep 09, 2020 0.4275 0.4275 0.3821 0.4009 87,573 +0.00(+1.24%)
Sep 08, 2020 0.4000 0.4000 0.3731 0.3960 145,632 -0.00(-0.08%)
Sep 04, 2020 0.3800 0.4090 0.3600 0.3963 357,900 +0.03(+7.14%)
Sep 03, 2020 0.3647 0.3843 0.3581 0.3699 29,675 -0.01(-3.60%)
Sep 02, 2020 0.3685 0.3945 0.3685 0.3837 25,404 +0.00(+0.05%)
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.
 
bottom clear