Canada markets closed

Khiron Life Sciences Corp. (KHRNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3621-0.0079 (-2.14%)
At close: 3:48PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.34980.37000.34690.36210.3621197,649
Aug. 06, 20200.37760.37760.36010.37000.370088,727
Aug. 05, 20200.37600.41800.37000.37520.375283,846
Aug. 04, 20200.39000.39500.36000.39500.3950144,844
Aug. 03, 20200.37300.40400.34000.39000.3900100,662
Jul. 31, 20200.38000.38700.34200.37300.373056,061
Jul. 30, 20200.36750.37570.35950.37030.370358,479
Jul. 29, 20200.39000.39000.36000.36600.3660109,181
Jul. 28, 20200.38400.38400.35930.36920.369249,093
Jul. 27, 20200.35150.38380.35150.36970.3697259,942
Jul. 24, 20200.35600.40300.35600.36820.3682330,165
Jul. 23, 20200.39220.40570.36750.37000.3700191,685
Jul. 22, 20200.36410.38820.36250.37500.375054,229
Jul. 21, 20200.34500.38000.34500.38000.380069,956
Jul. 20, 20200.35200.38680.34860.35830.3583175,191
Jul. 17, 20200.36000.38580.35500.37820.378277,445
Jul. 16, 20200.36500.38140.35900.37010.370161,034
Jul. 15, 20200.37000.38570.37000.37740.377456,717
Jul. 14, 20200.38750.38750.36200.37000.370047,158
Jul. 13, 20200.38300.39000.36000.37500.3750221,848
Jul. 10, 20200.40750.40750.37000.38490.384949,035
Jul. 09, 20200.38250.39400.36010.38610.3861107,346
Jul. 08, 20200.40490.40930.38080.39220.3922116,114
Jul. 07, 20200.40000.42000.39000.40000.4000103,922
Jul. 06, 20200.44000.44000.39340.40170.4017116,850
Jul. 02, 20200.40000.43580.40000.42130.421334,482
Jul. 01, 20200.43600.43600.39500.42000.420066,254
Jun. 30, 20200.40000.40910.37500.40290.402981,567
Jun. 29, 20200.42360.42710.38210.40000.4000163,948
Jun. 26, 20200.44810.46280.40630.41000.4100203,011
Jun. 25, 20200.39930.43770.36930.42140.4214218,504
Jun. 24, 20200.44000.44000.39000.40200.402098,707
Jun. 23, 20200.46100.46200.42280.42840.428452,858
Jun. 22, 20200.47600.47680.42900.43340.433476,953
Jun. 19, 20200.44560.46700.43990.46700.467039,681
Jun. 18, 20200.45190.46280.43850.43850.438563,200
Jun. 17, 20200.45500.46100.43170.45300.453098,478
Jun. 16, 20200.44000.47100.43000.45910.459170,889
Jun. 15, 20200.47880.47880.42600.46000.4600110,176
Jun. 12, 20200.47150.48200.45150.47760.4776144,978
Jun. 11, 20200.49000.49000.43980.45320.4532374,414
Jun. 10, 20200.50500.52630.48000.49530.4953185,572
Jun. 09, 20200.54000.54000.51000.52000.520085,825
Jun. 08, 20200.53000.55000.51810.54280.542889,249
Jun. 05, 20200.53000.53430.50710.52410.5241201,698
Jun. 04, 20200.55220.55950.51410.53000.530074,666
Jun. 03, 20200.54900.55900.51420.53680.5368107,823
Jun. 02, 20200.53250.55000.51000.52700.5270108,666
Jun. 01, 20200.54500.57140.53500.55000.5500257,353
May 29, 20200.53190.58000.53190.54150.5415259,489
May 28, 20200.60000.61560.57000.60220.602299,623
May 27, 20200.62000.62000.55250.58500.5850138,954
May 26, 20200.59000.61990.55940.57530.5753256,845
May 22, 20200.57990.58990.56000.57400.574041,712
May 21, 20200.57720.59400.53410.57000.5700235,861
May 20, 20200.60000.61690.56960.57790.5779140,731
May 19, 20200.62000.62000.52880.60000.6000219,502
May 18, 20200.49500.62000.49500.59400.5940352,515
May 15, 20200.49000.59060.43300.55550.5555145,478
May 14, 20200.49800.50110.44250.46970.4697357,471
May 13, 20200.53700.53700.48000.48710.4871159,101
May 12, 20200.50400.51130.48770.50000.5000176,047
May 11, 20200.55400.55400.49490.49560.4956138,332
May 08, 20200.55500.56000.51900.53000.5300216,621
May 07, 20200.60000.60560.53810.55900.5590285,910
May 06, 20200.62000.63590.56820.57770.5777447,658
May 05, 20200.54500.64630.54460.59060.5906389,337
May 04, 20200.48250.59190.44440.57340.5734465,783
May 01, 20200.45900.51160.44410.49040.4904416,041
Apr. 30, 20200.46850.49790.43460.44220.4422244,722
Apr. 29, 20200.42450.46520.42100.46520.4652172,554
Apr. 28, 20200.45250.46480.42000.43800.4380110,932
Apr. 27, 20200.37650.44290.37300.43910.4391275,083
Apr. 24, 20200.40000.40000.36000.38000.380076,486
Apr. 23, 20200.36600.40000.36600.38100.3810173,051
Apr. 22, 20200.35550.38410.35550.38290.3829170,647
Apr. 21, 20200.36250.37730.34000.36290.3629174,434
Apr. 20, 20200.40000.42400.35700.35920.3592156,218
Apr. 17, 20200.40970.45340.38000.41600.4160260,368
Apr. 16, 20200.38500.40090.35400.40090.400961,070
Apr. 15, 20200.38440.38950.36000.37700.377049,608
Apr. 14, 20200.37670.39220.36910.37880.3788105,368
Apr. 13, 20200.39000.39770.36110.38000.380094,131
Apr. 09, 20200.39000.39900.37550.39200.392056,309
Apr. 08, 20200.37450.39540.37450.39390.3939104,081
Apr. 07, 20200.38000.41100.37420.38150.3815136,036
Apr. 06, 20200.37750.40690.37340.38560.385681,999
Apr. 03, 20200.39330.41600.36500.37680.3768223,243
Apr. 02, 20200.38500.42130.38500.39700.3970116,369
Apr. 01, 20200.36450.41100.36450.41000.4100141,884
Mar. 31, 20200.38650.43750.38290.40410.4041284,231
Mar. 30, 20200.42880.42880.36700.40000.4000265,032
Mar. 27, 20200.42450.45300.37840.42690.4269441,745
Mar. 26, 20200.37000.43760.36400.41580.4158524,540
Mar. 25, 20200.35000.37950.33790.36000.3600239,701
Mar. 24, 20200.30550.34090.29050.33790.3379196,955
Mar. 23, 20200.32000.37400.28500.30490.3049590,507
Mar. 20, 20200.30960.37000.29000.30950.3095349,179
Mar. 19, 20200.26640.26800.23200.26800.2680368,524
Mar. 18, 20200.24500.27000.22220.26280.2628176,572
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...