Mail

KHRNF - Khiron Life Sciences Corp.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 17, 2020	0.8100	0.8471	0.7980	0.8400	0.8400	119,286
Jan. 16, 2020	0.8880	0.9022	0.7900	0.8179	0.8179	511,143
Jan. 15, 2020	0.7950	0.8716	0.7900	0.8237	0.8237	190,112
Jan. 14, 2020	0.7700	0.7900	0.7370	0.7900	0.7900	194,079
Jan. 13, 2020	0.7248	0.7700	0.7238	0.7700	0.7700	61,507
Jan. 10, 2020	0.7300	0.7329	0.6932	0.7250	0.7250	72,786
Jan. 09, 2020	0.7300	0.7347	0.6905	0.7234	0.7234	56,863
Jan. 08, 2020	0.7075	0.7500	0.7000	0.7300	0.7300	66,756
Jan. 07, 2020	0.7500	0.7538	0.7100	0.7342	0.7342	203,746
Jan. 06, 2020	0.7800	0.8100	0.7400	0.7700	0.7700	205,727
Jan. 03, 2020	0.7850	0.8106	0.7500	0.8054	0.8054	98,896
Jan. 02, 2020	0.7930	0.8330	0.7720	0.7900	0.7900	156,093
Dec. 31, 2019	0.7300	0.8066	0.7220	0.8066	0.8066	265,183
Dec. 30, 2019	0.7450	0.7600	0.7063	0.7500	0.7500	180,794
Dec. 27, 2019	0.7053	0.7537	0.7000	0.7435	0.7435	135,884
Dec. 26, 2019	0.7100	0.7300	0.7099	0.7099	0.7099	156,293
Dec. 24, 2019	0.7000	0.7260	0.6730	0.7100	0.7100	90,359
Dec. 23, 2019	0.6806	0.7100	0.6630	0.7000	0.7000	135,430
Dec. 20, 2019	0.6502	0.7241	0.6489	0.7241	0.7241	159,436
Dec. 19, 2019	0.6500	0.6878	0.6259	0.6726	0.6726	126,907
Dec. 18, 2019	0.6610	0.6752	0.6499	0.6688	0.6688	175,622
Dec. 17, 2019	0.6870	0.7089	0.6700	0.6800	0.6800	155,366
Dec. 16, 2019	0.7100	0.7270	0.6853	0.7068	0.7068	91,513
Dec. 13, 2019	0.7108	0.7419	0.6900	0.6950	0.6950	87,636
Dec. 12, 2019	0.7040	0.7325	0.6859	0.7180	0.7180	115,968
Dec. 11, 2019	0.6990	0.7068	0.6685	0.7020	0.7020	127,954
Dec. 10, 2019	0.7130	0.7236	0.6899	0.6900	0.6900	113,834
Dec. 09, 2019	0.7200	0.7390	0.6990	0.7134	0.7134	74,718
Dec. 06, 2019	0.7000	0.7300	0.6881	0.7138	0.7138	95,118
Dec. 05, 2019	0.7800	0.7800	0.7110	0.7300	0.7300	78,530
Dec. 04, 2019	0.6900	0.7650	0.6830	0.7480	0.7480	163,545
Dec. 03, 2019	0.6925	0.7090	0.6665	0.6900	0.6900	113,627
Dec. 02, 2019	0.7276	0.7580	0.6710	0.6923	0.6923	197,904
Nov. 29, 2019	0.7160	0.7549	0.7160	0.7400	0.7400	42,401
Nov. 27, 2019	0.7380	0.7500	0.7200	0.7280	0.7280	153,291
Nov. 26, 2019	0.7950	0.8070	0.7230	0.7400	0.7400	97,619
Nov. 25, 2019	0.7410	0.8091	0.7301	0.7700	0.7700	196,173
Nov. 22, 2019	0.7413	0.7590	0.7010	0.7300	0.7300	82,766
Nov. 21, 2019	0.7490	0.7900	0.7100	0.7228	0.7228	217,994
Nov. 20, 2019	0.6510	0.7480	0.6510	0.7100	0.7100	302,883
Nov. 19, 2019	0.6432	0.6880	0.6400	0.6515	0.6515	297,667
Nov. 18, 2019	0.7000	0.7387	0.6532	0.6550	0.6550	257,753
Nov. 15, 2019	0.6630	0.6850	0.6460	0.6850	0.6850	210,231
Nov. 14, 2019	0.6824	0.6900	0.6400	0.6800	0.6800	206,234
Nov. 13, 2019	0.6700	0.7215	0.6507	0.6824	0.6824	105,482
Nov. 12, 2019	0.6930	0.7000	0.6556	0.6699	0.6699	108,713
Nov. 11, 2019	0.6550	0.6828	0.6375	0.6828	0.6828	197,606
Nov. 08, 2019	0.6225	0.6901	0.5919	0.6745	0.6745	462,728
Nov. 07, 2019	0.6200	0.6950	0.6020	0.6020	0.6020	674,069
Nov. 06, 2019	0.6335	0.6810	0.6190	0.6579	0.6579	868,282
Nov. 05, 2019	0.7150	0.7200	0.6500	0.6500	0.6500	335,433
Nov. 04, 2019	0.7250	0.7502	0.7000	0.7035	0.7035	274,723
Nov. 01, 2019	0.7620	0.7700	0.7150	0.7250	0.7250	198,352
Oct. 31, 2019	0.7305	0.7813	0.7305	0.7570	0.7570	128,449
Oct. 30, 2019	0.7900	0.8060	0.7465	0.7465	0.7465	178,604
Oct. 29, 2019	0.8200	0.8392	0.7810	0.7900	0.7900	218,306
Oct. 28, 2019	0.8700	0.8960	0.7986	0.8276	0.8276	285,676
Oct. 25, 2019	0.8685	0.8860	0.8527	0.8650	0.8650	114,745
Oct. 24, 2019	0.9200	0.9200	0.8610	0.8781	0.8781	151,174
Oct. 23, 2019	0.9170	0.9170	0.8700	0.9000	0.9000	119,642
Oct. 22, 2019	0.9300	0.9550	0.8730	0.8730	0.8730	108,499
Oct. 21, 2019	0.9500	0.9700	0.8796	0.9000	0.9000	216,840
Oct. 18, 2019	0.9000	0.9500	0.8795	0.9425	0.9425	253,222
Oct. 17, 2019	0.8557	0.8920	0.8089	0.8630	0.8630	167,222
Oct. 16, 2019	0.8600	0.8700	0.8200	0.8354	0.8354	108,950
Oct. 15, 2019	0.8200	0.8600	0.7820	0.8474	0.8474	262,939
Oct. 14, 2019	0.8350	0.8350	0.7500	0.7801	0.7801	94,503
Oct. 11, 2019	0.7170	0.7898	0.7170	0.7750	0.7750	189,077
Oct. 10, 2019	0.8059	0.8209	0.7200	0.7304	0.7304	370,598
Oct. 09, 2019	0.8500	0.8823	0.8080	0.8152	0.8152	89,978
Oct. 08, 2019	0.8700	0.8700	0.8149	0.8500	0.8500	126,015
Oct. 07, 2019	0.8850	0.8910	0.8500	0.8515	0.8515	83,379
Oct. 04, 2019	0.9276	0.9410	0.8810	0.8979	0.8979	87,629
Oct. 03, 2019	0.8950	0.9202	0.8460	0.9150	0.9150	89,810
Oct. 02, 2019	0.8235	0.9110	0.7129	0.8600	0.8600	290,515
Oct. 01, 2019	0.9260	0.9542	0.8042	0.8269	0.8269	313,721
Sep. 30, 2019	0.9780	0.9780	0.8793	0.9000	0.9000	153,283
Sep. 27, 2019	0.9795	0.9864	0.9200	0.9613	0.9613	123,398
Sep. 26, 2019	0.9400	1.0301	0.9370	0.9585	0.9585	163,668
Sep. 25, 2019	1.0050	1.0556	0.9200	0.9520	0.9520	321,266
Sep. 24, 2019	1.0800	1.0915	0.9700	1.0300	1.0300	282,589
Sep. 23, 2019	1.1350	1.1350	1.0700	1.1000	1.1000	50,017
Sep. 20, 2019	1.0790	1.1020	1.0729	1.1020	1.1020	71,540
Sep. 19, 2019	1.0650	1.1200	1.0600	1.0800	1.0800	70,827
Sep. 18, 2019	1.1000	1.1600	1.0722	1.1300	1.1300	145,411
Sep. 17, 2019	1.1750	1.2000	1.1300	1.1500	1.1500	198,331
Sep. 16, 2019	1.2000	1.2300	1.1300	1.1700	1.1700	78,136
Sep. 13, 2019	1.2100	1.2200	1.1600	1.2079	1.2079	115,904
Sep. 12, 2019	1.2150	1.2200	1.1800	1.1900	1.1900	221,335
Sep. 11, 2019	1.2250	1.2600	1.1900	1.2199	1.2199	137,124
Sep. 10, 2019	1.2619	1.2722	1.1864	1.1930	1.1930	88,594
Sep. 09, 2019	1.2750	1.3014	1.2300	1.2700	1.2700	119,457
Sep. 06, 2019	1.3350	1.3458	1.2600	1.2800	1.2800	224,733
Sep. 05, 2019	1.1800	1.2750	1.1600	1.2498	1.2498	273,758
Sep. 04, 2019	1.1800	1.2000	1.0900	1.1667	1.1667	124,657
Sep. 03, 2019	1.0250	1.1862	1.0200	1.1431	1.1431	186,825
Aug. 30, 2019	1.1200	1.1200	1.0500	1.0840	1.0840	64,243
Aug. 29, 2019	1.1850	1.2300	1.0900	1.1200	1.1200	93,221
Aug. 28, 2019	1.0200	1.2000	1.0000	1.1586	1.1586	298,568
Aug. 27, 2019	1.1400	1.1600	1.0200	1.0400	1.0400	222,447
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...