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

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	0.3498	0.3700	0.3469	0.3621	0.3621	197,649
Aug. 06, 2020	0.3776	0.3776	0.3601	0.3700	0.3700	88,727
Aug. 05, 2020	0.3760	0.4180	0.3700	0.3752	0.3752	83,846
Aug. 04, 2020	0.3900	0.3950	0.3600	0.3950	0.3950	144,844
Aug. 03, 2020	0.3730	0.4040	0.3400	0.3900	0.3900	100,662
Jul. 31, 2020	0.3800	0.3870	0.3420	0.3730	0.3730	56,061
Jul. 30, 2020	0.3675	0.3757	0.3595	0.3703	0.3703	58,479
Jul. 29, 2020	0.3900	0.3900	0.3600	0.3660	0.3660	109,181
Jul. 28, 2020	0.3840	0.3840	0.3593	0.3692	0.3692	49,093
Jul. 27, 2020	0.3515	0.3838	0.3515	0.3697	0.3697	259,942
Jul. 24, 2020	0.3560	0.4030	0.3560	0.3682	0.3682	330,165
Jul. 23, 2020	0.3922	0.4057	0.3675	0.3700	0.3700	191,685
Jul. 22, 2020	0.3641	0.3882	0.3625	0.3750	0.3750	54,229
Jul. 21, 2020	0.3450	0.3800	0.3450	0.3800	0.3800	69,956
Jul. 20, 2020	0.3520	0.3868	0.3486	0.3583	0.3583	175,191
Jul. 17, 2020	0.3600	0.3858	0.3550	0.3782	0.3782	77,445
Jul. 16, 2020	0.3650	0.3814	0.3590	0.3701	0.3701	61,034
Jul. 15, 2020	0.3700	0.3857	0.3700	0.3774	0.3774	56,717
Jul. 14, 2020	0.3875	0.3875	0.3620	0.3700	0.3700	47,158
Jul. 13, 2020	0.3830	0.3900	0.3600	0.3750	0.3750	221,848
Jul. 10, 2020	0.4075	0.4075	0.3700	0.3849	0.3849	49,035
Jul. 09, 2020	0.3825	0.3940	0.3601	0.3861	0.3861	107,346
Jul. 08, 2020	0.4049	0.4093	0.3808	0.3922	0.3922	116,114
Jul. 07, 2020	0.4000	0.4200	0.3900	0.4000	0.4000	103,922
Jul. 06, 2020	0.4400	0.4400	0.3934	0.4017	0.4017	116,850
Jul. 02, 2020	0.4000	0.4358	0.4000	0.4213	0.4213	34,482
Jul. 01, 2020	0.4360	0.4360	0.3950	0.4200	0.4200	66,254
Jun. 30, 2020	0.4000	0.4091	0.3750	0.4029	0.4029	81,567
Jun. 29, 2020	0.4236	0.4271	0.3821	0.4000	0.4000	163,948
Jun. 26, 2020	0.4481	0.4628	0.4063	0.4100	0.4100	203,011
Jun. 25, 2020	0.3993	0.4377	0.3693	0.4214	0.4214	218,504
Jun. 24, 2020	0.4400	0.4400	0.3900	0.4020	0.4020	98,707
Jun. 23, 2020	0.4610	0.4620	0.4228	0.4284	0.4284	52,858
Jun. 22, 2020	0.4760	0.4768	0.4290	0.4334	0.4334	76,953
Jun. 19, 2020	0.4456	0.4670	0.4399	0.4670	0.4670	39,681
Jun. 18, 2020	0.4519	0.4628	0.4385	0.4385	0.4385	63,200
Jun. 17, 2020	0.4550	0.4610	0.4317	0.4530	0.4530	98,478
Jun. 16, 2020	0.4400	0.4710	0.4300	0.4591	0.4591	70,889
Jun. 15, 2020	0.4788	0.4788	0.4260	0.4600	0.4600	110,176
Jun. 12, 2020	0.4715	0.4820	0.4515	0.4776	0.4776	144,978
Jun. 11, 2020	0.4900	0.4900	0.4398	0.4532	0.4532	374,414
Jun. 10, 2020	0.5050	0.5263	0.4800	0.4953	0.4953	185,572
Jun. 09, 2020	0.5400	0.5400	0.5100	0.5200	0.5200	85,825
Jun. 08, 2020	0.5300	0.5500	0.5181	0.5428	0.5428	89,249
Jun. 05, 2020	0.5300	0.5343	0.5071	0.5241	0.5241	201,698
Jun. 04, 2020	0.5522	0.5595	0.5141	0.5300	0.5300	74,666
Jun. 03, 2020	0.5490	0.5590	0.5142	0.5368	0.5368	107,823
Jun. 02, 2020	0.5325	0.5500	0.5100	0.5270	0.5270	108,666
Jun. 01, 2020	0.5450	0.5714	0.5350	0.5500	0.5500	257,353
May 29, 2020	0.5319	0.5800	0.5319	0.5415	0.5415	259,489
May 28, 2020	0.6000	0.6156	0.5700	0.6022	0.6022	99,623
May 27, 2020	0.6200	0.6200	0.5525	0.5850	0.5850	138,954
May 26, 2020	0.5900	0.6199	0.5594	0.5753	0.5753	256,845
May 22, 2020	0.5799	0.5899	0.5600	0.5740	0.5740	41,712
May 21, 2020	0.5772	0.5940	0.5341	0.5700	0.5700	235,861
May 20, 2020	0.6000	0.6169	0.5696	0.5779	0.5779	140,731
May 19, 2020	0.6200	0.6200	0.5288	0.6000	0.6000	219,502
May 18, 2020	0.4950	0.6200	0.4950	0.5940	0.5940	352,515
May 15, 2020	0.4900	0.5906	0.4330	0.5555	0.5555	145,478
May 14, 2020	0.4980	0.5011	0.4425	0.4697	0.4697	357,471
May 13, 2020	0.5370	0.5370	0.4800	0.4871	0.4871	159,101
May 12, 2020	0.5040	0.5113	0.4877	0.5000	0.5000	176,047
May 11, 2020	0.5540	0.5540	0.4949	0.4956	0.4956	138,332
May 08, 2020	0.5550	0.5600	0.5190	0.5300	0.5300	216,621
May 07, 2020	0.6000	0.6056	0.5381	0.5590	0.5590	285,910
May 06, 2020	0.6200	0.6359	0.5682	0.5777	0.5777	447,658
May 05, 2020	0.5450	0.6463	0.5446	0.5906	0.5906	389,337
May 04, 2020	0.4825	0.5919	0.4444	0.5734	0.5734	465,783
May 01, 2020	0.4590	0.5116	0.4441	0.4904	0.4904	416,041
Apr. 30, 2020	0.4685	0.4979	0.4346	0.4422	0.4422	244,722
Apr. 29, 2020	0.4245	0.4652	0.4210	0.4652	0.4652	172,554
Apr. 28, 2020	0.4525	0.4648	0.4200	0.4380	0.4380	110,932
Apr. 27, 2020	0.3765	0.4429	0.3730	0.4391	0.4391	275,083
Apr. 24, 2020	0.4000	0.4000	0.3600	0.3800	0.3800	76,486
Apr. 23, 2020	0.3660	0.4000	0.3660	0.3810	0.3810	173,051
Apr. 22, 2020	0.3555	0.3841	0.3555	0.3829	0.3829	170,647
Apr. 21, 2020	0.3625	0.3773	0.3400	0.3629	0.3629	174,434
Apr. 20, 2020	0.4000	0.4240	0.3570	0.3592	0.3592	156,218
Apr. 17, 2020	0.4097	0.4534	0.3800	0.4160	0.4160	260,368
Apr. 16, 2020	0.3850	0.4009	0.3540	0.4009	0.4009	61,070
Apr. 15, 2020	0.3844	0.3895	0.3600	0.3770	0.3770	49,608
Apr. 14, 2020	0.3767	0.3922	0.3691	0.3788	0.3788	105,368
Apr. 13, 2020	0.3900	0.3977	0.3611	0.3800	0.3800	94,131
Apr. 09, 2020	0.3900	0.3990	0.3755	0.3920	0.3920	56,309
Apr. 08, 2020	0.3745	0.3954	0.3745	0.3939	0.3939	104,081
Apr. 07, 2020	0.3800	0.4110	0.3742	0.3815	0.3815	136,036
Apr. 06, 2020	0.3775	0.4069	0.3734	0.3856	0.3856	81,999
Apr. 03, 2020	0.3933	0.4160	0.3650	0.3768	0.3768	223,243
Apr. 02, 2020	0.3850	0.4213	0.3850	0.3970	0.3970	116,369
Apr. 01, 2020	0.3645	0.4110	0.3645	0.4100	0.4100	141,884
Mar. 31, 2020	0.3865	0.4375	0.3829	0.4041	0.4041	284,231
Mar. 30, 2020	0.4288	0.4288	0.3670	0.4000	0.4000	265,032
Mar. 27, 2020	0.4245	0.4530	0.3784	0.4269	0.4269	441,745
Mar. 26, 2020	0.3700	0.4376	0.3640	0.4158	0.4158	524,540
Mar. 25, 2020	0.3500	0.3795	0.3379	0.3600	0.3600	239,701
Mar. 24, 2020	0.3055	0.3409	0.2905	0.3379	0.3379	196,955
Mar. 23, 2020	0.3200	0.3740	0.2850	0.3049	0.3049	590,507
Mar. 20, 2020	0.3096	0.3700	0.2900	0.3095	0.3095	349,179
Mar. 19, 2020	0.2664	0.2680	0.2320	0.2680	0.2680	368,524
Mar. 18, 2020	0.2450	0.2700	0.2222	0.2628	0.2628	176,572
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

DOW27,433.48+46.48(+0.17%)

Khiron Life Sciences Corp. (KHRNF)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

DOW
27,433.48
+46.48(+0.17%)