KHRNF - Khiron Life Sciences Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.81000.84710.79800.84000.8400119,286
Jan. 16, 20200.88800.90220.79000.81790.8179511,143
Jan. 15, 20200.79500.87160.79000.82370.8237190,112
Jan. 14, 20200.77000.79000.73700.79000.7900194,079
Jan. 13, 20200.72480.77000.72380.77000.770061,507
Jan. 10, 20200.73000.73290.69320.72500.725072,786
Jan. 09, 20200.73000.73470.69050.72340.723456,863
Jan. 08, 20200.70750.75000.70000.73000.730066,756
Jan. 07, 20200.75000.75380.71000.73420.7342203,746
Jan. 06, 20200.78000.81000.74000.77000.7700205,727
Jan. 03, 20200.78500.81060.75000.80540.805498,896
Jan. 02, 20200.79300.83300.77200.79000.7900156,093
Dec. 31, 20190.73000.80660.72200.80660.8066265,183
Dec. 30, 20190.74500.76000.70630.75000.7500180,794
Dec. 27, 20190.70530.75370.70000.74350.7435135,884
Dec. 26, 20190.71000.73000.70990.70990.7099156,293
Dec. 24, 20190.70000.72600.67300.71000.710090,359
Dec. 23, 20190.68060.71000.66300.70000.7000135,430
Dec. 20, 20190.65020.72410.64890.72410.7241159,436
Dec. 19, 20190.65000.68780.62590.67260.6726126,907
Dec. 18, 20190.66100.67520.64990.66880.6688175,622
Dec. 17, 20190.68700.70890.67000.68000.6800155,366
Dec. 16, 20190.71000.72700.68530.70680.706891,513
Dec. 13, 20190.71080.74190.69000.69500.695087,636
Dec. 12, 20190.70400.73250.68590.71800.7180115,968
Dec. 11, 20190.69900.70680.66850.70200.7020127,954
Dec. 10, 20190.71300.72360.68990.69000.6900113,834
Dec. 09, 20190.72000.73900.69900.71340.713474,718
Dec. 06, 20190.70000.73000.68810.71380.713895,118
Dec. 05, 20190.78000.78000.71100.73000.730078,530
Dec. 04, 20190.69000.76500.68300.74800.7480163,545
Dec. 03, 20190.69250.70900.66650.69000.6900113,627
Dec. 02, 20190.72760.75800.67100.69230.6923197,904
Nov. 29, 20190.71600.75490.71600.74000.740042,401
Nov. 27, 20190.73800.75000.72000.72800.7280153,291
Nov. 26, 20190.79500.80700.72300.74000.740097,619
Nov. 25, 20190.74100.80910.73010.77000.7700196,173
Nov. 22, 20190.74130.75900.70100.73000.730082,766
Nov. 21, 20190.74900.79000.71000.72280.7228217,994
Nov. 20, 20190.65100.74800.65100.71000.7100302,883
Nov. 19, 20190.64320.68800.64000.65150.6515297,667
Nov. 18, 20190.70000.73870.65320.65500.6550257,753
Nov. 15, 20190.66300.68500.64600.68500.6850210,231
Nov. 14, 20190.68240.69000.64000.68000.6800206,234
Nov. 13, 20190.67000.72150.65070.68240.6824105,482
Nov. 12, 20190.69300.70000.65560.66990.6699108,713
Nov. 11, 20190.65500.68280.63750.68280.6828197,606
Nov. 08, 20190.62250.69010.59190.67450.6745462,728
Nov. 07, 20190.62000.69500.60200.60200.6020674,069
Nov. 06, 20190.63350.68100.61900.65790.6579868,282
Nov. 05, 20190.71500.72000.65000.65000.6500335,433
Nov. 04, 20190.72500.75020.70000.70350.7035274,723
Nov. 01, 20190.76200.77000.71500.72500.7250198,352
Oct. 31, 20190.73050.78130.73050.75700.7570128,449
Oct. 30, 20190.79000.80600.74650.74650.7465178,604
Oct. 29, 20190.82000.83920.78100.79000.7900218,306
Oct. 28, 20190.87000.89600.79860.82760.8276285,676
Oct. 25, 20190.86850.88600.85270.86500.8650114,745
Oct. 24, 20190.92000.92000.86100.87810.8781151,174
Oct. 23, 20190.91700.91700.87000.90000.9000119,642
Oct. 22, 20190.93000.95500.87300.87300.8730108,499
Oct. 21, 20190.95000.97000.87960.90000.9000216,840
Oct. 18, 20190.90000.95000.87950.94250.9425253,222
Oct. 17, 20190.85570.89200.80890.86300.8630167,222
Oct. 16, 20190.86000.87000.82000.83540.8354108,950
Oct. 15, 20190.82000.86000.78200.84740.8474262,939
Oct. 14, 20190.83500.83500.75000.78010.780194,503
Oct. 11, 20190.71700.78980.71700.77500.7750189,077
Oct. 10, 20190.80590.82090.72000.73040.7304370,598
Oct. 09, 20190.85000.88230.80800.81520.815289,978
Oct. 08, 20190.87000.87000.81490.85000.8500126,015
Oct. 07, 20190.88500.89100.85000.85150.851583,379
Oct. 04, 20190.92760.94100.88100.89790.897987,629
Oct. 03, 20190.89500.92020.84600.91500.915089,810
Oct. 02, 20190.82350.91100.71290.86000.8600290,515
Oct. 01, 20190.92600.95420.80420.82690.8269313,721
Sep. 30, 20190.97800.97800.87930.90000.9000153,283
Sep. 27, 20190.97950.98640.92000.96130.9613123,398
Sep. 26, 20190.94001.03010.93700.95850.9585163,668
Sep. 25, 20191.00501.05560.92000.95200.9520321,266
Sep. 24, 20191.08001.09150.97001.03001.0300282,589
Sep. 23, 20191.13501.13501.07001.10001.100050,017
Sep. 20, 20191.07901.10201.07291.10201.102071,540
Sep. 19, 20191.06501.12001.06001.08001.080070,827
Sep. 18, 20191.10001.16001.07221.13001.1300145,411
Sep. 17, 20191.17501.20001.13001.15001.1500198,331
Sep. 16, 20191.20001.23001.13001.17001.170078,136
Sep. 13, 20191.21001.22001.16001.20791.2079115,904
Sep. 12, 20191.21501.22001.18001.19001.1900221,335
Sep. 11, 20191.22501.26001.19001.21991.2199137,124
Sep. 10, 20191.26191.27221.18641.19301.193088,594
Sep. 09, 20191.27501.30141.23001.27001.2700119,457
Sep. 06, 20191.33501.34581.26001.28001.2800224,733
Sep. 05, 20191.18001.27501.16001.24981.2498273,758
Sep. 04, 20191.18001.20001.09001.16671.1667124,657
Sep. 03, 20191.02501.18621.02001.14311.1431186,825
Aug. 30, 20191.12001.12001.05001.08401.084064,243
Aug. 29, 20191.18501.23001.09001.12001.120093,221
Aug. 28, 20191.02001.20001.00001.15861.1586298,568
Aug. 27, 20191.14001.16001.02001.04001.0400222,447
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...