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 (%)
Feb 15, 2024 0.0090 0 -0.00(-5.26%)
Feb 14, 2024 0.0100 0.0100 0.0080 0.0095 510,947 +0.00(+5.56%)
Feb 13, 2024 0.0101 0.0101 0.0090 0.0090 225,625 -0.00(-18.18%)
Feb 12, 2024 0.0115 0.0127 0.0110 0.0110 29,965 -0.00(-4.35%)
Feb 09, 2024 0.0115 0.0138 0.0105 0.0115 28,345 +0.00(+0.88%)
Feb 08, 2024 0.0148 0.0148 0.0090 0.0114 105,931 +0.00(+26.67%)
Feb 07, 2024 0.0149 0.0149 0.0090 0.0090 3,783 -0.01(-39.60%)
Feb 06, 2024 0.0137 0.0150 0.0090 0.0149 416,364 +0.00(+19.20%)
Feb 05, 2024 0.0125 0.0150 0.0111 0.0125 313,738 -0.00(-16.67%)
Feb 02, 2024 0.0100 0.0150 0.0090 0.0150 301,328 +0.00(+50.00%)
Feb 01, 2024 0.0121 0.0150 0.0100 0.0100 92,070 -0.00(-23.08%)
Jan 31, 2024 0.0130 0.0150 0.0130 0.0130 29,637 -0.00(-7.80%)
Jan 30, 2024 0.0150 0.0150 0.0134 0.0141 70,291 -0.00(-0.70%)
Jan 29, 2024 0.0130 0.0150 0.0130 0.0142 13,382 +0.00(+2.90%)
Jan 26, 2024 0.0170 0.0170 0.0130 0.0138 20,221 +0.00(+15.00%)
Jan 25, 2024 0.0170 0.0170 0.0070 0.0120 14,749 +0.00(+0.00%)
Jan 24, 2024 0.0200 0.0200 0.0120 0.0120 179,707 -0.01(-31.43%)
Jan 23, 2024 0.0077 0.0180 0.0077 0.0175 267,194 +0.01(+59.09%)
Jan 22, 2024 0.0090 0.0145 0.0085 0.0110 325,930 -0.00(-6.78%)
Jan 19, 2024 0.0070 0.0145 0.0070 0.0118 171,600 +0.00(+9.26%)
Jan 18, 2024 0.0070 0.0108 0.0070 0.0108 17,830 +0.00(+0.00%)
Jan 17, 2024 0.0108 0.0108 0.0070 0.0108 2,682 +0.00(+54.29%)
Jan 16, 2024 0.0145 0.0145 0.0070 0.0070 230,058 -0.01(-49.64%)
Jan 12, 2024 0.0055 0.0145 0.0055 0.0139 1,686,310 +0.01(+152.73%)
Jan 11, 2024 0.0078 0.0100 0.0055 0.0055 152,040 +0.00(+0.00%)
Jan 10, 2024 0.0050 0.0099 0.0050 0.0055 18,026 -0.00(-38.89%)
Jan 09, 2024 0.0090 0.0090 0.0089 0.0090 170,960 +0.00(+2.27%)
Jan 08, 2024 0.0088 0.0088 0.0075 0.0088 5,180 +0.00(+0.00%)
Jan 05, 2024 0.0100 0.0100 0.0088 0.0088 69,673 -0.00(-12.00%)
Jan 04, 2024 0.0075 0.0100 0.0050 0.0100 86,650 +0.00(+33.33%)
Jan 03, 2024 0.0065 0.0100 0.0050 0.0075 57,902 +0.00(+66.67%)
Jan 02, 2024 0.0035 0.0117 0.0035 0.0045 194,068 +0.00(+50.00%)
Dec 29, 2023 0.0030 0.0060 0.0020 0.0030 254,888 -0.00(-25.00%)
Dec 28, 2023 0.0030 0.0050 0.0030 0.0040 333,045 +0.00(+33.33%)
Dec 27, 2023 0.0020 0.0040 0.0020 0.0030 238,731 +0.00(+0.00%)
Dec 26, 2023 0.0020 0.0032 0.0020 0.0030 138,891 +0.00(+3.45%)
Dec 22, 2023 0.0035 0.0035 0.0024 0.0029 184,205 -0.00(-19.44%)
Dec 21, 2023 0.0048 0.0048 0.0035 0.0036 78,709 -0.00(-23.40%)
Dec 20, 2023 0.0027 0.0060 0.0015 0.0047 806,398 -0.00(-21.67%)
Dec 19, 2023 0.0050 0.0060 0.0032 0.0060 270,522 +0.00(+9.09%)
Dec 18, 2023 0.0060 0.0065 0.0050 0.0055 210,146 -0.00(-15.38%)
Dec 15, 2023 0.0070 0.0070 0.0065 0.0065 30,097 +0.00(+0.00%)
Dec 14, 2023 0.0080 0.0085 0.0060 0.0065 214,423 -0.00(-17.72%)
Dec 13, 2023 0.0090 0.0097 0.0070 0.0079 191,115 -0.00(-14.13%)
Dec 12, 2023 0.0097 0.0100 0.0083 0.0092 52,163 -0.00(-4.17%)
Dec 11, 2023 0.0096 0.0101 0.0096 0.0096 6,005 -0.00(-2.04%)
Dec 08, 2023 0.0096 0.0117 0.0096 0.0098 128,385 -0.00(-10.91%)
Dec 07, 2023 0.0104 0.0110 0.0100 0.0110 421,633 +0.00(+4.76%)
Dec 06, 2023 0.0104 0.0105 0.0100 0.0105 182,594 -0.00(-4.55%)
Dec 05, 2023 0.0104 0.0110 0.0104 0.0110 150,112 +0.00(+3.77%)
Dec 04, 2023 0.0109 0.0109 0.0106 0.0106 105,452 -0.00(-1.85%)
Dec 01, 2023 0.0108 0.0109 0.0108 0.0108 72,894 -0.00(-1.82%)
Nov 30, 2023 0.0109 0.0110 0.0109 0.0110 64,400 +0.00(+0.92%)
Nov 29, 2023 0.0114 0.0114 0.0109 0.0109 10,860 +0.00(+0.00%)
Nov 28, 2023 0.0109 0.0109 0.0109 0.0109 4,568 -0.00(-0.91%)
Nov 27, 2023 0.0116 0.0116 0.0109 0.0110 155,510 -0.00(-5.17%)
Nov 24, 2023 0.0114 0.0117 0.0114 0.0116 60,000 +0.00(+2.65%)
Nov 22, 2023 0.0109 0.0114 0.0109 0.0113 128,286 +0.00(+3.67%)
Nov 21, 2023 0.0111 0.0115 0.0105 0.0109 163,011 +0.00(+3.81%)
Nov 20, 2023 0.0106 0.0117 0.0105 0.0105 185,150 -0.00(-1.87%)
Nov 17, 2023 0.0105 0.0110 0.0100 0.0107 45,325 -0.00(-5.31%)
Nov 16, 2023 0.0113 0.0113 0.0111 0.0113 18,000 +0.00(+6.60%)
Nov 15, 2023 0.0100 0.0110 0.0100 0.0106 273,985 -0.00(-2.75%)
Nov 14, 2023 0.0111 0.0111 0.0100 0.0109 47,338 -0.00(-0.91%)
Nov 13, 2023 0.0113 0.0113 0.0104 0.0110 274,236 +0.00(+3.77%)
Nov 10, 2023 0.0106 0.0116 0.0105 0.0106 34,270 -0.00(-1.85%)
Nov 09, 2023 0.0110 0.0110 0.0106 0.0108 20,230 -0.00(-1.82%)
Nov 08, 2023 0.0108 0.0113 0.0106 0.0110 174,326 -0.00(-0.90%)
Nov 07, 2023 0.0120 0.0120 0.0111 0.0111 34,883 -0.00(-7.50%)
Nov 06, 2023 0.0105 0.0120 0.0105 0.0120 31,026 +0.00(+6.19%)
Nov 03, 2023 0.0105 0.0113 0.0105 0.0113 27,572 +0.00(+0.00%)
Nov 02, 2023 0.0111 0.0120 0.0105 0.0113 163,085 +0.00(+7.62%)
Nov 01, 2023 0.0105 0.0120 0.0105 0.0105 14,089 -0.00(-12.50%)
Oct 31, 2023 0.0115 0.0120 0.0105 0.0120 50,848 +0.00(+9.09%)
Oct 30, 2023 0.0105 0.0112 0.0105 0.0110 7,977 -0.00(-2.65%)
Oct 27, 2023 0.0111 0.0120 0.0110 0.0113 26,463 +0.00(+2.73%)
Oct 26, 2023 0.0110 0.0111 0.0110 0.0110 1,490 -0.00(-2.65%)
Oct 25, 2023 0.0105 0.0120 0.0105 0.0113 29,915 -0.00(-1.74%)
Oct 24, 2023 0.0111 0.0120 0.0105 0.0115 46,565 +0.00(+8.49%)
Oct 23, 2023 0.0110 0.0110 0.0106 0.0106 11,456 -0.00(-3.64%)
Oct 20, 2023 0.0105 0.0117 0.0105 0.0110 92,451 -0.00(-0.90%)
Oct 19, 2023 0.0116 0.0116 0.0111 0.0111 9,500 -0.00(-4.31%)
Oct 18, 2023 0.0125 0.0135 0.0105 0.0116 53,522 +0.00(+10.48%)
Oct 17, 2023 0.0115 0.0116 0.0105 0.0105 125,573 +0.00(+0.00%)
Oct 16, 2023 0.0105 0.0105 0.0105 0.0105 2,000 -0.00(-14.63%)
Oct 13, 2023 0.0123 0.0131 0.0123 0.0123 20,869 +0.00(+17.14%)
Oct 12, 2023 0.0105 0.0105 0.0105 0.0105 11,000 +0.00(+0.00%)
Oct 11, 2023 0.0105 0.0120 0.0105 0.0105 117,275 +0.00(+0.00%)
Oct 10, 2023 0.0120 0.0134 0.0105 0.0105 93,800 +0.00(+0.00%)
Oct 09, 2023 0.0105 0.0120 0.0105 0.0105 70,687 +0.00(+0.00%)
Oct 06, 2023 0.0118 0.0135 0.0105 0.0105 2,206 -0.00(-9.48%)
Oct 05, 2023 0.0128 0.0128 0.0116 0.0116 53,150 -0.00(-5.69%)
Oct 04, 2023 0.0105 0.0126 0.0105 0.0123 44,077 +0.00(+3.36%)
Oct 03, 2023 0.0119 0.0119 0.0119 0.0119 2,002 +0.00(+13.33%)
Oct 02, 2023 0.0113 0.0120 0.0105 0.0105 59,587 -0.00(-14.63%)
Sep 29, 2023 0.0123 0.0123 0.0106 0.0123 16,440 -0.00(-6.82%)
Sep 28, 2023 0.0110 0.0132 0.0105 0.0132 150,404 +0.00(+25.71%)
Sep 27, 2023 0.0105 0.0105 0.0105 0.0105 2,080 +0.00(+0.00%)
Sep 26, 2023 0.0105 0.0108 0.0105 0.0105 251,271 +0.00(+0.00%)
Sep 25, 2023 0.0120 0.0105 0.0105 0.0105 10,490 -0.00(-9.48%)
Sep 22, 2023 0.0115 0.0116 0.0115 0.0116 8,570 +0.00(+0.87%)
Sep 21, 2023 0.0105 0.0124 0.0104 0.0115 73,114 +0.00(+9.52%)
Sep 20, 2023 0.0107 0.0107 0.0105 0.0105 3,950 -0.00(-1.87%)
Sep 19, 2023 0.0105 0.0110 0.0104 0.0107 15,871 -0.00(-6.96%)
Sep 18, 2023 0.0114 0.0115 0.0105 0.0115 39,469 -0.00(-4.17%)
Sep 15, 2023 0.0105 0.0120 0.0104 0.0120 220,026 +0.00(+3.45%)
Sep 14, 2023 0.0110 0.0118 0.0104 0.0116 90,501 +0.00(+5.45%)
Sep 13, 2023 0.0110 0.0116 0.0110 0.0110 171,659 +0.00(+3.77%)
Sep 12, 2023 0.0124 0.0124 0.0104 0.0106 173,176 +0.00(+1.92%)
Sep 11, 2023 0.0120 0.0120 0.0104 0.0104 61,991 -0.00(-8.77%)
Sep 08, 2023 0.0136 0.0136 0.0114 0.0114 658,251 -0.00(-19.15%)
Sep 07, 2023 0.0141 0.0145 0.0120 0.0141 3,761 +0.00(+0.71%)
Sep 06, 2023 0.0114 0.0140 0.0114 0.0140 22,620 +0.00(+10.24%)
Sep 05, 2023 0.0127 0.0130 0.0120 0.0127 215,846 -0.00(-5.93%)
Sep 01, 2023 0.0120 0.0138 0.0120 0.0135 63,560 -0.00(-1.46%)
Aug 31, 2023 0.0136 0.0140 0.0120 0.0137 49,585 -0.00(-2.14%)
Aug 30, 2023 0.0154 0.0154 0.0140 0.0140 27,787 -0.00(-9.09%)
Aug 29, 2023 0.0130 0.0154 0.0130 0.0154 6,750 +0.00(+2.67%)
Aug 28, 2023 0.0130 0.0150 0.0130 0.0150 19,369 -0.00(-6.25%)
Aug 25, 2023 0.0120 0.0160 0.0104 0.0160 75,886 +0.00(+18.52%)
Aug 24, 2023 0.0155 0.0160 0.0135 0.0135 30,398 -0.00(-14.01%)
Aug 23, 2023 0.0157 0.0158 0.0150 0.0157 50,100 +0.00(+1.95%)
Aug 22, 2023 0.0168 0.0168 0.0154 0.0154 37,405 +0.00(+0.00%)
Aug 21, 2023 0.0150 0.0160 0.0150 0.0154 20,501 +0.00(+0.00%)
Aug 18, 2023 0.0168 0.0168 0.0150 0.0154 15,700 +0.00(+2.67%)
Aug 17, 2023 0.0170 0.0170 0.0110 0.0150 140,556 -0.00(-11.76%)
Aug 16, 2023 0.0137 0.0170 0.0130 0.0170 176,094 +0.00(+36.00%)
Aug 15, 2023 0.0137 0.0162 0.0125 0.0125 354,253 -0.00(-3.85%)
Aug 14, 2023 0.0133 0.0133 0.0124 0.0130 209,155 +0.00(+12.07%)
Aug 11, 2023 0.0159 0.0159 0.0112 0.0116 70,641 +0.00(+5.45%)
Aug 10, 2023 0.0169 0.0169 0.0091 0.0110 698,148 -0.01(-31.25%)
Aug 09, 2023 0.0130 0.0160 0.0087 0.0160 664,428 +0.00(+6.67%)
Aug 08, 2023 0.0145 0.0150 0.0130 0.0150 154,171 +0.00(+12.78%)
Aug 07, 2023 0.0143 0.0160 0.0133 0.0133 14,218 -0.00(-21.30%)
Aug 04, 2023 0.0160 0.0169 0.0120 0.0169 147,417 +0.00(+32.03%)
Aug 03, 2023 0.0124 0.0128 0.0104 0.0128 54,698 +0.00(+4.07%)
Aug 02, 2023 0.0128 0.0128 0.0120 0.0123 85,942 -0.00(-3.91%)
Aug 01, 2023 0.0134 0.0154 0.0104 0.0128 25,016 -0.00(-12.33%)
Jul 31, 2023 0.0160 0.0160 0.0120 0.0146 19,655 +0.00(+1.39%)
Jul 28, 2023 0.0121 0.0154 0.0121 0.0144 10,879 +0.00(+2.86%)
Jul 27, 2023 0.0135 0.0160 0.0130 0.0140 45,166 -0.00(-7.28%)
Jul 26, 2023 0.0147 0.0169 0.0130 0.0151 49,964 -0.00(-3.82%)
Jul 25, 2023 0.0154 0.0165 0.0121 0.0157 205,852 +0.00(+1.95%)
Jul 24, 2023 0.0150 0.0169 0.0115 0.0154 117,629 -0.00(-9.41%)
Jul 21, 2023 0.0175 0.0175 0.0162 0.0170 4,902 +0.00(+6.25%)
Jul 20, 2023 0.0166 0.0166 0.0150 0.0160 68,511 -0.00(-3.03%)
Jul 19, 2023 0.0180 0.0180 0.0150 0.0165 19,984 -0.00(-8.33%)
Jul 18, 2023 0.0159 0.0184 0.0150 0.0180 219,712 +0.00(+19.21%)
Jul 17, 2023 0.0170 0.0170 0.0150 0.0151 16,512 -0.00(-16.11%)
Jul 14, 2023 0.0170 0.0184 0.0157 0.0180 125,697 +0.00(+20.00%)
Jul 13, 2023 0.0157 0.0162 0.0150 0.0150 3,823 -0.00(-6.25%)
Jul 12, 2023 0.0166 0.0166 0.0154 0.0160 148,074 -0.00(-5.88%)
Jul 11, 2023 0.0170 0.0170 0.0157 0.0170 316,200 -0.00(-11.92%)
Jul 10, 2023 0.0170 0.0193 0.0170 0.0193 79,244 -0.00(-0.52%)
Jul 07, 2023 0.0151 0.0200 0.0150 0.0194 178,762 -0.00(-3.00%)
Jul 06, 2023 0.0197 0.0200 0.0123 0.0200 221,197 +0.00(+3.63%)
Jul 05, 2023 0.0192 0.0200 0.0180 0.0193 459,032 -0.00(-0.52%)
Jul 03, 2023 0.0199 0.0200 0.0180 0.0194 181,798 -0.00(-2.51%)
Jun 30, 2023 0.0199 0.0200 0.0199 0.0199 94,454 +0.00(+0.00%)
Jun 29, 2023 0.0200 0.0200 0.0199 0.0199 80,212 -0.00(-0.50%)
Jun 28, 2023 0.0195 0.0200 0.0195 0.0200 156,880 +0.00(+1.52%)
Jun 27, 2023 0.0197 0.0201 0.0190 0.0197 163,588 -0.00(-1.01%)
Jun 26, 2023 0.0204 0.0204 0.0190 0.0199 116,240 -0.00(-0.50%)
Jun 23, 2023 0.0200 0.0200 0.0199 0.0200 6,565 +0.00(+0.00%)
Jun 22, 2023 0.0200 0.0200 0.0199 0.0200 251,550 +0.00(+1.52%)
Jun 21, 2023 0.0221 0.0221 0.0194 0.0197 189,934 -0.00(-9.63%)
Jun 20, 2023 0.0239 0.0250 0.0200 0.0218 251,025 -0.00(-3.96%)
Jun 16, 2023 0.0250 0.0250 0.0210 0.0227 19,429 -0.00(-3.81%)
Jun 15, 2023 0.0250 0.0267 0.0218 0.0236 149,037 -0.01(-21.07%)
May 08, 2023 0.0347 0.0366 0.0299 0.0299 128,500 -0.00(-6.56%)
May 05, 2023 0.0313 0.0327 0.0298 0.0320 31,554 +0.00(+2.24%)
May 04, 2023 0.0300 0.0327 0.0300 0.0313 35,536 +0.00(+0.97%)
May 03, 2023 0.0305 0.0322 0.0290 0.0310 263,689 +0.00(+3.33%)
May 02, 2023 0.0320 0.0338 0.0300 0.0300 313,479 -0.00(-8.26%)
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.