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 (%)
Mar 29, 2019 2.850 2.960 2.814 2.923 331,500 +0.10(+3.71%)
Mar 28, 2019 2.935 2.935 2.744 2.818 206,265 -0.05(-1.80%)
Mar 27, 2019 2.950 2.980 2.760 2.870 317,513 -0.06(-2.05%)
Mar 26, 2019 2.955 2.980 2.767 2.930 407,407 +0.08(+2.67%)
Mar 25, 2019 2.930 2.960 2.830 2.854 228,166 -0.06(-2.14%)
Mar 22, 2019 3.045 3.113 2.840 2.916 439,400 -0.10(-3.44%)
Mar 21, 2019 2.930 3.100 2.850 3.020 297,157 +0.11(+3.74%)
Mar 20, 2019 2.900 2.990 2.821 2.911 370,973 -0.02(-0.65%)
Mar 19, 2019 3.200 3.230 2.872 2.930 644,484 -0.11(-3.62%)
Mar 18, 2019 2.840 3.062 2.800 3.040 640,728 +0.26(+9.38%)
Mar 15, 2019 2.630 2.853 2.590 2.779 694,100 +0.19(+7.31%)
Mar 14, 2019 2.625 2.640 2.540 2.590 129,213 -0.01(-0.33%)
Mar 13, 2019 2.550 2.626 2.475 2.599 290,931 +0.10(+3.94%)
Mar 12, 2019 2.600 2.617 2.500 2.500 191,520 -0.03(-1.21%)
Mar 11, 2019 2.432 2.650 2.400 2.530 336,478 +0.04(+1.76%)
Mar 08, 2019 2.310 2.500 2.298 2.487 446,800 +0.08(+3.50%)
Mar 07, 2019 2.600 2.600 2.362 2.402 406,691 -0.15(-5.78%)
Mar 06, 2019 2.640 2.770 2.481 2.550 391,492 -0.07(-2.85%)
Mar 05, 2019 2.255 2.650 2.250 2.625 730,128 +0.31(+13.63%)
Mar 04, 2019 2.450 2.490 2.280 2.310 568,158 -0.18(-7.23%)
Mar 01, 2019 2.590 2.640 2.370 2.490 882,900 -0.12(-4.51%)
Feb 28, 2019 2.820 2.835 2.551 2.608 570,773 -0.21(-7.41%)
Feb 27, 2019 2.650 2.886 2.514 2.816 524,157 +0.17(+6.28%)
Feb 26, 2019 2.810 2.820 2.570 2.650 1,087,559 -0.15(-5.36%)
Feb 25, 2019 2.995 3.070 2.750 2.800 948,914 -0.29(-9.41%)
Feb 22, 2019 3.100 3.280 2.999 3.091 955,700 +0.14(+4.81%)
Feb 21, 2019 2.710 3.136 2.675 2.949 1,000,830 +0.22(+7.99%)
Feb 20, 2019 2.840 2.915 2.631 2.731 910,926 -0.14(-4.85%)
Feb 19, 2019 2.390 2.880 2.380 2.870 1,793,322 +0.57(+24.78%)
Feb 15, 2019 2.270 2.330 2.160 2.300 403,100 +0.15(+7.11%)
Feb 14, 2019 2.220 2.220 2.090 2.147 207,695 -0.01(-0.58%)
Feb 13, 2019 2.115 2.220 2.050 2.160 578,812 +0.07(+3.36%)
Feb 12, 2019 1.895 2.100 1.895 2.090 332,901 +0.20(+10.57%)
Feb 11, 2019 2.060 2.060 1.851 1.890 214,184 -0.06(-2.90%)
Feb 08, 2019 1.970 2.080 1.900 1.946 376,900 -0.05(-2.68%)
Feb 07, 2019 2.055 2.150 1.899 2.000 609,365 -0.07(-3.38%)
Feb 06, 2019 1.860 2.074 1.713 2.070 598,065 +0.23(+12.41%)
Feb 05, 2019 2.090 2.131 1.800 1.841 1,124,927 -0.23(-11.30%)
Feb 04, 2019 1.925 2.250 1.920 2.076 1,283,602 +0.16(+8.12%)
Feb 01, 2019 2.360 2.390 1.880 1.920 1,450,600 -0.27(-12.33%)
Jan 31, 2019 1.810 2.190 1.810 2.190 1,236,509 +0.39(+21.71%)
Jan 30, 2019 1.545 1.870 1.538 1.799 1,144,212 +0.31(+20.76%)
Jan 29, 2019 1.570 1.620 1.411 1.490 409,537 -0.05(-3.25%)
Jan 28, 2019 1.410 1.632 1.361 1.540 453,484 +0.19(+14.07%)
Jan 25, 2019 1.265 1.390 1.230 1.350 516,300 +0.17(+14.40%)
Jan 24, 2019 1.217 1.230 1.180 1.180 77,279 -0.02(-1.66%)
Jan 23, 2019 1.180 1.250 1.180 1.200 57,888 +0.00(+0.00%)
Jan 22, 2019 1.220 1.260 1.200 1.200 196,281 -0.01(-0.83%)
Jan 18, 2019 1.170 1.220 1.150 1.210 132,800 +0.04(+3.42%)
Jan 17, 2019 1.150 1.200 1.150 1.170 108,043 +0.02(+1.74%)
Jan 16, 2019 1.200 1.212 1.150 1.150 165,278 -0.05(-4.17%)
Jan 15, 2019 1.240 1.280 1.190 1.200 274,195 -0.03(-2.44%)
Jan 14, 2019 1.240 1.250 1.200 1.230 109,462 -0.01(-0.75%)
Jan 11, 2019 1.260 1.300 1.220 1.239 304,500 +0.01(+0.76%)
Jan 10, 2019 1.185 1.260 1.185 1.230 76,136 +0.06(+4.90%)
Jan 09, 2019 1.220 1.258 1.169 1.173 121,022 -0.01(-0.48%)
Jan 08, 2019 1.250 1.310 1.178 1.178 222,154 -0.05(-4.09%)
Jan 07, 2019 1.170 1.240 1.160 1.228 294,907 +0.08(+6.83%)
Jan 04, 2019 1.125 1.184 1.110 1.150 176,500 +0.04(+3.76%)
Jan 03, 2019 1.155 1.160 1.080 1.108 162,725 -0.05(-4.37%)
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.