Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Khiron Life Sciences Corp (OP: KHRNF )

0.0090 UNCHANGED
Last Price Updated: 2:13 PM EST, Feb 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.140 1.150 1.100 1.120 121,400 +0.04(+3.70%)
Dec 28, 2018 1.030 1.100 1.030 1.080 96,300 +0.05(+4.75%)
Dec 27, 2018 1.095 1.120 1.000 1.031 98,895 -0.07(-6.27%)
Dec 26, 2018 1.095 1.150 1.050 1.100 77,891 +0.00(+0.32%)
Dec 24, 2018 0.9900 1.130 0.9549 1.097 155,600 +0.11(+10.87%)
Dec 21, 2018 1.100 1.150 0.9890 0.9890 291,500 -0.09(-8.09%)
Dec 20, 2018 1.050 1.080 0.9738 1.076 182,158 +0.04(+4.01%)
Dec 19, 2018 0.9875 1.050 0.9600 1.034 130,455 +0.07(+7.76%)
Dec 18, 2018 0.8930 0.9926 0.8930 0.9600 291,595 +0.05(+5.01%)
Dec 17, 2018 0.9500 0.9750 0.9000 0.9142 137,033 -0.03(-3.57%)
Dec 14, 2018 0.9749 1.020 0.9446 0.9480 99,000 -0.04(-3.59%)
Dec 13, 2018 1.055 1.080 0.9600 0.9833 153,017 -0.08(-7.77%)
Dec 12, 2018 1.088 1.120 1.060 1.066 122,039 +0.01(+0.58%)
Dec 11, 2018 1.016 1.130 1.010 1.060 158,735 +0.05(+4.71%)
Dec 10, 2018 0.9800 1.026 0.9000 1.012 287,011 +0.02(+2.43%)
Dec 07, 2018 1.039 1.060 0.9795 0.9883 123,900 -0.01(-1.15%)
Dec 06, 2018 0.8960 1.000 0.8500 0.9998 603,438 -0.02(-1.96%)
Dec 04, 2018 1.075 1.110 1.000 1.020 595,900 -0.07(-6.71%)
Dec 03, 2018 1.170 1.200 1.060 1.093 323,706 -0.03(-2.40%)
Nov 30, 2018 1.215 1.230 1.078 1.120 312,700 -0.07(-5.88%)
Nov 29, 2018 1.110 1.200 1.040 1.190 214,006 +0.11(+9.95%)
Nov 28, 2018 1.000 1.110 0.9700 1.082 444,761 +0.12(+13.06%)
Nov 27, 2018 1.000 1.030 0.9186 0.9573 230,808 -0.05(-5.22%)
Nov 26, 2018 1.080 1.086 0.9500 1.010 285,132 -0.06(-5.61%)
Nov 23, 2018 1.105 1.124 1.060 1.070 167,300 -0.03(-2.73%)
Nov 21, 2018 1.100 1.100 1.100 0 +0.05(+4.76%)
Nov 20, 2018 1.160 1.161 1.030 1.050 271,669 -0.12(-10.23%)
Nov 19, 2018 1.200 1.250 1.130 1.170 276,338 -0.07(-5.53%)
Nov 16, 2018 1.270 1.365 1.220 1.238 159,200 -0.03(-2.50%)
Nov 15, 2018 1.155 1.330 1.155 1.270 168,043 +0.11(+9.41%)
Nov 14, 2018 1.220 1.220 1.070 1.161 353,043 -0.05(-4.46%)
Nov 13, 2018 1.230 1.250 1.180 1.215 162,968 +0.01(+1.22%)
Nov 12, 2018 1.290 1.300 1.180 1.200 311,829 -0.05(-4.33%)
Nov 09, 2018 1.259 1.290 1.170 1.254 227,200 -0.03(-1.97%)
Nov 08, 2018 1.400 1.400 1.250 1.280 198,775 -0.08(-5.92%)
Nov 07, 2018 1.390 1.480 1.290 1.360 481,008 +0.01(+0.74%)
Nov 06, 2018 1.540 1.587 1.340 1.350 1,374,855 -0.06(-4.09%)
Nov 05, 2018 1.360 1.440 1.278 1.408 1,296,607 +0.13(+10.15%)
Nov 02, 2018 1.095 1.280 1.063 1.278 658,800 +0.22(+20.56%)
Nov 01, 2018 0.9756 1.070 0.9425 1.060 277,407 +0.14(+15.22%)
Oct 31, 2018 0.9000 1.009 0.8998 0.9200 359,169 +0.02(+2.22%)
Oct 30, 2018 0.8570 0.9200 0.8498 0.9000 143,212 +0.02(+2.15%)
Oct 29, 2018 0.9800 0.9950 0.8800 0.8811 286,754 -0.09(-9.26%)
Oct 26, 2018 0.9560 0.9710 0.9111 0.9710 103,100 +0.01(+1.10%)
Oct 25, 2018 0.9900 1.010 0.9300 0.9604 241,985 -0.04(-3.83%)
Oct 24, 2018 1.100 1.173 0.9900 0.9987 202,590 -0.08(-7.53%)
Oct 23, 2018 0.9200 1.100 0.9200 1.080 195,708 +0.03(+2.86%)
Oct 22, 2018 1.260 1.280 1.050 1.050 264,790 -0.17(-13.93%)
Oct 19, 2018 1.250 1.270 1.218 1.220 58,400 -0.05(-3.94%)
Oct 18, 2018 1.365 1.365 1.240 1.270 62,626 -0.03(-1.94%)
Oct 17, 2018 1.250 1.337 1.200 1.295 133,202 -0.01(-1.14%)
Oct 16, 2018 1.310 1.340 1.206 1.310 213,979 +0.02(+1.22%)
Oct 15, 2018 1.370 1.410 1.270 1.294 287,637 -0.08(-5.53%)
Oct 12, 2018 1.330 1.390 1.300 1.370 85,600 +0.07(+5.43%)
Oct 11, 2018 1.370 1.370 1.270 1.299 159,533 -0.07(-5.15%)
Oct 10, 2018 1.409 1.409 1.310 1.370 79,208 -0.02(-1.13%)
Oct 09, 2018 1.370 1.436 1.330 1.386 306,754 -0.00(-0.31%)
Oct 08, 2018 1.380 1.450 1.300 1.390 469,763 +0.11(+8.59%)
Oct 05, 2018 1.220 1.300 1.165 1.280 198,700 +0.06(+4.92%)
Oct 04, 2018 1.360 1.360 1.218 1.220 129,778 -0.07(-5.72%)
Oct 03, 2018 1.285 1.319 1.155 1.294 188,396 +0.00(+0.31%)
Oct 02, 2018 1.405 1.420 1.282 1.290 333,910 -0.13(-8.90%)
Oct 01, 2018 1.470 1.500 1.340 1.416 491,835 -0.02(-1.34%)
Sep 28, 2018 1.359 1.450 1.300 1.435 696,900 +0.07(+5.40%)
Sep 27, 2018 1.500 1.500 1.299 1.362 610,398 -0.07(-4.77%)
Sep 26, 2018 1.380 1.450 1.260 1.430 282,219 +0.13(+10.00%)
Sep 25, 2018 1.550 1.550 1.280 1.300 379,589 -0.10(-7.14%)
Sep 24, 2018 1.358 1.550 1.349 1.400 797,270 +0.10(+7.39%)
Sep 21, 2018 1.160 1.382 1.120 1.304 342,700 +0.14(+12.03%)
Sep 20, 2018 1.120 1.180 1.080 1.164 308,641 +0.09(+8.75%)
Sep 19, 2018 1.125 1.160 1.040 1.070 260,934 -0.01(-1.27%)
Sep 18, 2018 1.090 1.140 1.070 1.084 188,824 +0.07(+7.29%)
Sep 17, 2018 1.038 1.110 1.010 1.010 199,141 +0.06(+6.56%)
Sep 14, 2018 0.9412 1.100 0.8740 0.9480 268,800 +0.02(+1.67%)
Sep 13, 2018 1.075 1.200 0.9324 0.9324 462,260 -0.09(-8.59%)
Sep 12, 2018 0.9600 1.150 0.8527 1.020 278,748 +0.05(+5.60%)
Sep 11, 2018 0.9539 1.050 0.9450 0.9659 195,839 +0.03(+2.95%)
Sep 10, 2018 0.8720 0.9554 0.8393 0.9382 154,251 +0.10(+11.69%)
Sep 07, 2018 0.8413 0.9000 0.7790 0.8400 262,100 +0.01(+0.96%)
Sep 06, 2018 0.8850 0.9119 0.8320 0.8320 74,865 -0.05(-5.99%)
Sep 05, 2018 0.9670 1.000 0.8769 0.8850 121,038 -0.03(-3.02%)
Sep 04, 2018 0.8533 1.004 0.8210 0.9126 167,875 +0.11(+14.07%)
Aug 31, 2018 0.8000 0.8000 0.8000 0 -0.03(-3.26%)
Aug 30, 2018 0.8129 0.8344 0.7735 0.8270 63,061 +0.02(+1.97%)
Aug 29, 2018 0.7231 0.8200 0.7150 0.8110 156,673 +0.10(+13.70%)
Aug 28, 2018 0.7170 0.7370 0.7000 0.7133 50,291 -0.02(-2.94%)
Aug 27, 2018 0.7185 0.7400 0.7050 0.7349 51,004 +0.02(+3.25%)
Aug 24, 2018 0.7222 0.7370 0.6992 0.7118 98,100 -0.00(-0.14%)
Aug 23, 2018 0.7200 0.7270 0.6837 0.7128 43,498 -0.07(-8.58%)
Aug 21, 2018 0.7797 0.7797 0.7797 0 +0.02(+3.13%)
Aug 20, 2018 0.7618 0.7730 0.7320 0.7560 103,626 +0.01(+1.48%)
Aug 17, 2018 0.6970 0.7465 0.6970 0.7450 26,800 +0.04(+5.94%)
Aug 16, 2018 0.7637 0.7700 0.6933 0.7032 129,472 -0.06(-7.35%)
Aug 15, 2018 0.7284 0.7590 0.7068 0.7590 64,933 +0.05(+7.10%)
Aug 14, 2018 0.7619 0.7619 0.6860 0.7087 113,506 -0.04(-5.51%)
Aug 13, 2018 0.7349 0.7500 0.7104 0.7500 24,587 +0.02(+2.89%)
Aug 10, 2018 0.7518 0.7535 0.7081 0.7289 23,700 -0.03(-3.65%)
Aug 09, 2018 0.7564 0.7650 0.7450 0.7565 15,016 +0.01(+0.87%)
Aug 08, 2018 0.7939 0.7939 0.7500 0.7500 65,690 -0.02(-2.55%)
Aug 07, 2018 0.7977 0.8068 0.7306 0.7696 41,270 -0.02(-2.58%)
Aug 06, 2018 0.7700 0.8120 0.7700 0.7900 6,893 +0.01(+1.17%)
Aug 03, 2018 0.7960 0.7969 0.7333 0.7809 63,200 +0.02(+2.29%)
Aug 02, 2018 0.6952 0.7634 0.6949 0.7634 90,906 +0.09(+13.77%)
Aug 01, 2018 0.6817 0.6901 0.6637 0.6710 28,677 -0.01(-1.64%)
Jul 31, 2018 0.7153 0.7193 0.6710 0.6822 64,881 -0.06(-7.69%)
Jul 30, 2018 0.7700 0.7861 0.7102 0.7390 93,444 -0.03(-3.98%)
Jul 27, 2018 0.8000 0.8000 0.7677 0.7696 20,300 -0.02(-2.58%)
Jul 26, 2018 0.8015 0.8015 0.7611 0.7900 37,242 -0.01(-1.25%)
Jul 25, 2018 0.7695 0.8165 0.7695 0.8000 24,862 +0.01(+1.88%)
Jul 24, 2018 0.7940 0.7962 0.7788 0.7852 20,195 +0.01(+0.71%)
Jul 23, 2018 0.8179 0.8190 0.7700 0.7797 53,736 -0.02(-2.05%)
Jul 20, 2018 0.7800 0.8100 0.7800 0.7960 35,775 +0.04(+4.87%)
Jul 19, 2018 0.7849 0.7989 0.7438 0.7590 62,875 -0.02(-2.69%)
Jul 18, 2018 0.8275 0.8275 0.7691 0.7800 49,273 -0.05(-6.08%)
Jul 17, 2018 0.8057 0.8600 0.7600 0.8305 56,913 +0.06(+7.16%)
Jul 16, 2018 0.7556 1.040 0.7556 0.7750 54,678 +0.01(+1.31%)
Jul 13, 2018 0.7685 0.7928 0.7500 0.7650 51,328 +0.00(+0.01%)
Jul 12, 2018 0.7950 0.8110 0.7465 0.7649 21,130 -0.03(-4.03%)
Jul 11, 2018 0.8350 0.9099 0.7940 0.7970 73,756 -0.02(-2.80%)
Jul 10, 2018 0.8471 0.8656 0.8200 0.8200 32,901 -0.04(-4.22%)
Jul 09, 2018 0.8666 0.8770 0.8310 0.8561 24,228 -0.01(-1.29%)
Jul 06, 2018 0.8510 0.9100 0.8381 0.8673 59,851 +0.03(+3.07%)
Jul 05, 2018 1.010 1.010 0.8300 0.8415 121,140 -0.07(-7.53%)
Jul 03, 2018 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Jul 02, 2018 0.9200 0.9900 0.8700 0.9000 20,215 -0.02(-1.86%)
Jun 29, 2018 0.8983 0.9900 0.8960 0.9171 58,575 -0.00(-0.42%)
Jun 28, 2018 1.555 1.555 0.9000 0.9210 100,289 -0.02(-2.02%)
Jun 27, 2018 1.004 1.016 0.9400 0.9400 92,013 -0.09(-9.03%)
Jun 26, 2018 1.042 1.060 1.000 1.033 79,002 -0.01(-0.78%)
Jun 25, 2018 1.027 1.100 1.007 1.041 200,590 +0.00(+0.13%)
Jun 22, 2018 0.9574 1.061 0.9430 1.040 158,125 +0.10(+10.64%)
Jun 21, 2018 0.9740 1.007 0.9361 0.9400 331,374 -0.04(-4.22%)
Jun 20, 2018 0.9897 1.020 0.9389 0.9814 145,347 +0.02(+2.41%)
Jun 19, 2018 0.9520 1.089 0.9438 0.9583 73,321 +0.05(+5.26%)
Jun 18, 2018 0.9046 0.9140 0.8910 0.9104 49,725 -0.00(-0.49%)
Jun 15, 2018 0.9178 0.9178 0.9149 87,537 -0.00(-0.32%)
Jun 14, 2018 0.9193 0.9300 0.9000 0.9178 64,535 +0.02(+2.10%)
Jun 13, 2018 0.8980 0.9080 0.8965 0.8989 12,027 +0.01(+1.28%)
Jun 12, 2018 0.9180 0.9210 0.8875 0.8875 53,269 -0.00(-0.02%)
Jun 11, 2018 0.8707 0.9060 0.8700 0.8877 103,318 +0.01(+0.99%)
Jun 08, 2018 0.8978 0.8978 0.8778 0.8790 43,537 -0.01(-1.19%)
Jun 07, 2018 0.9462 0.9470 0.8839 0.8896 41,844 -0.02(-1.75%)
Jun 06, 2018 0.8500 0.9480 0.8430 0.9054 114,186 +0.05(+5.60%)
Jun 05, 2018 0.8660 0.8990 0.8251 0.8574 66,421 +0.00(+0.16%)
Jun 04, 2018 0.8470 0.8740 0.8450 0.8560 116,481 +0.02(+2.51%)
Jun 01, 2018 0.8770 0.8770 0.8100 0.8350 53,300 -0.05(-5.65%)
May 31, 2018 0.8809 0.8850 0.8507 0.8850 62,818 +0.04(+4.26%)
May 30, 2018 0.8780 0.8796 0.8279 0.8488 21,035 +0.01(+0.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.