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:

Khiron Life Sciences Corp (OP: KHRNF )

0.0463 -0.0043 (-8.50%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.0836 0.0938 0.0836 0.0933 205,851 -0.00(-1.79%)
Jun 29, 2022 0.1089 0.1089 0.0920 0.0950 101,377 -0.01(-5.94%)
Jun 28, 2022 0.1025 0.1027 0.0932 0.1010 197,048 +0.00(+0.00%)
Jun 27, 2022 0.0957 0.1018 0.0900 0.1010 194,047 +0.01(+6.88%)
Jun 24, 2022 0.0979 0.1020 0.0920 0.0945 187,688 -0.00(-2.98%)
Jun 23, 2022 0.0946 0.0999 0.0920 0.0974 280,338 +0.00(+1.46%)
Jun 22, 2022 0.0971 0.0971 0.0900 0.0960 235,800 -0.00(-1.13%)
Jun 21, 2022 0.0790 0.1030 0.0790 0.0971 252,985 +0.01(+13.04%)
Jun 17, 2022 0.0750 0.0928 0.0750 0.0859 446,072 -0.00(-3.16%)
Jun 16, 2022 0.0929 0.1005 0.0830 0.0887 364,358 -0.00(-4.42%)
Jun 15, 2022 0.0890 0.0965 0.0890 0.0928 220,027 -0.00(-0.54%)
Jun 14, 2022 0.0933 0.1019 0.0840 0.0933 384,608 -0.00(-4.80%)
Jun 13, 2022 0.1020 0.1020 0.0933 0.0980 444,283 -0.01(-4.95%)
Jun 10, 2022 0.1021 0.1074 0.1000 0.1031 221,488 -0.00(-4.00%)
Jun 09, 2022 0.1026 0.1163 0.0931 0.1074 409,451 -0.01(-4.70%)
Jun 08, 2022 0.1166 0.1166 0.1031 0.1127 170,306 +0.00(+2.45%)
Jun 07, 2022 0.0950 0.1133 0.0930 0.1100 410,253 +0.00(+1.20%)
Jun 06, 2022 0.1116 0.1170 0.1083 0.1087 234,939 -0.00(-2.16%)
Jun 03, 2022 0.1170 0.1170 0.1073 0.1111 208,395 +0.00(+1.93%)
Jun 02, 2022 0.1200 0.1200 0.1032 0.1090 642,559 -0.03(-22.86%)
Jun 01, 2022 0.1450 0.1679 0.1389 0.1413 392,380 +0.00(+0.78%)
May 31, 2022 0.1383 0.1437 0.1313 0.1402 329,858 +0.01(+11.71%)
May 27, 2022 0.1232 0.1296 0.1200 0.1255 72,085 +0.01(+7.91%)
May 26, 2022 0.1211 0.1212 0.1150 0.1163 7,373 -0.01(-4.44%)
May 25, 2022 0.1060 0.1271 0.1060 0.1217 124,928 +0.00(+3.57%)
May 24, 2022 0.1170 0.1304 0.1170 0.1175 275,386 -0.01(-9.82%)
May 23, 2022 0.1217 0.1455 0.1215 0.1303 154,646 +0.01(+4.24%)
May 20, 2022 0.1225 0.1270 0.1215 0.1250 42,242 +0.00(+1.30%)
May 19, 2022 0.1235 0.1269 0.1232 0.1234 8,386 +0.00(+2.92%)
May 18, 2022 0.1260 0.1265 0.1173 0.1199 79,611 -0.01(-7.05%)
May 17, 2022 0.1162 0.1302 0.1162 0.1290 142,540 +0.02(+15.80%)
May 16, 2022 0.1059 0.1179 0.1059 0.1114 185,311 +0.01(+11.40%)
May 13, 2022 0.0837 0.1015 0.0837 0.1000 1,407,221 +0.01(+17.65%)
May 12, 2022 0.1025 0.1025 0.0843 0.0850 931,970 -0.02(-18.74%)
May 11, 2022 0.1190 0.1190 0.1000 0.1046 494,536 -0.01(-5.77%)
May 10, 2022 0.0930 0.1157 0.0930 0.1110 222,391 +0.01(+4.72%)
May 09, 2022 0.1169 0.1191 0.1060 0.1060 371,034 -0.02(-15.06%)
May 06, 2022 0.1200 0.1249 0.1036 0.1248 559,624 +0.01(+8.52%)
May 05, 2022 0.1300 0.1342 0.1067 0.1150 698,874 -0.02(-14.56%)
May 04, 2022 0.1384 0.1406 0.1282 0.1346 211,532 -0.00(-2.46%)
May 03, 2022 0.1650 0.1650 0.1263 0.1380 570,776 -0.03(-15.75%)
May 02, 2022 0.1892 0.1903 0.1480 0.1638 574,792 -0.03(-13.33%)
Apr 29, 2022 0.1752 0.1919 0.1752 0.1890 116,020 +0.01(+3.85%)
Apr 28, 2022 0.1909 0.1909 0.1713 0.1820 117,290 -0.01(-3.60%)
Apr 27, 2022 0.1914 0.1953 0.1806 0.1888 672,615 -0.01(-5.55%)
Apr 26, 2022 0.1870 0.2000 0.1785 0.1999 314,243 +0.01(+7.18%)
Apr 25, 2022 0.1701 0.1884 0.1701 0.1865 220,790 +0.00(+1.36%)
Apr 22, 2022 0.1911 0.1911 0.1840 0.1840 59,341 +0.00(+1.04%)
Apr 21, 2022 0.1898 0.1939 0.1821 0.1821 113,136 -0.01(-3.65%)
Apr 20, 2022 0.1770 0.1950 0.1770 0.1890 116,885 +0.00(+0.43%)
Apr 19, 2022 0.1900 0.2002 0.1882 0.1882 96,369 -0.01(-5.00%)
Apr 18, 2022 0.2050 0.2106 0.1880 0.1981 155,092 -0.01(-4.07%)
Apr 14, 2022 0.2141 0.2146 0.2012 0.2065 34,647 -0.01(-2.36%)
Apr 13, 2022 0.2100 0.2180 0.1900 0.2115 345,990 +0.00(+1.54%)
Apr 12, 2022 0.1940 0.2200 0.1940 0.2083 56,990 -0.00(-0.81%)
Apr 11, 2022 0.2200 0.2200 0.2047 0.2100 86,463 -0.00(-0.71%)
Apr 08, 2022 0.1870 0.2115 0.1847 0.2115 420,384 +0.02(+10.50%)
Apr 07, 2022 0.2100 0.2100 0.1852 0.1914 68,142 -0.01(-4.35%)
Apr 06, 2022 0.2020 0.2170 0.1960 0.2001 228,691 -0.01(-6.93%)
Apr 05, 2022 0.2144 0.2180 0.2095 0.2150 238,639 +0.01(+5.29%)
Apr 04, 2022 0.1896 0.2100 0.1800 0.2042 103,244 +0.00(+0.25%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.