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 (%)
Jul 31, 2019 1.485 1.564 1.485 1.510 95,638 +0.03(+2.03%)
Jul 30, 2019 1.430 1.530 1.400 1.480 102,339 +0.02(+1.37%)
Jul 29, 2019 1.550 1.580 1.436 1.460 107,680 -0.05(-3.31%)
Jul 26, 2019 1.570 1.570 1.500 1.510 99,700 -0.04(-2.64%)
Jul 25, 2019 1.574 1.650 1.520 1.551 113,091 -0.01(-0.58%)
Jul 24, 2019 1.615 1.640 1.530 1.560 135,345 -0.06(-3.70%)
Jul 23, 2019 1.730 1.730 1.600 1.620 133,544 -0.09(-5.26%)
Jul 22, 2019 1.645 1.710 1.635 1.710 86,888 +0.04(+2.40%)
Jul 19, 2019 1.705 1.750 1.650 1.670 67,100 -0.05(-2.91%)
Jul 18, 2019 1.730 1.770 1.660 1.720 68,350 -0.05(-2.61%)
Jul 17, 2019 1.820 1.820 1.647 1.766 156,061 +0.07(+3.94%)
Jul 16, 2019 1.580 1.761 1.580 1.699 149,766 +0.12(+7.34%)
Jul 15, 2019 1.500 1.615 1.470 1.583 158,650 +0.13(+9.13%)
Jul 12, 2019 1.455 1.501 1.329 1.450 371,100 -0.01(-0.65%)
Jul 11, 2019 1.510 1.550 1.452 1.460 388,036 -0.10(-6.12%)
Jul 10, 2019 1.615 1.670 1.530 1.555 287,880 -0.07(-4.59%)
Jul 09, 2019 1.750 1.750 1.590 1.630 464,582 -0.08(-4.68%)
Jul 08, 2019 1.745 1.800 1.679 1.710 184,783 -0.02(-1.14%)
Jul 05, 2019 1.780 1.785 1.700 1.730 137,000 -0.02(-1.15%)
Jul 03, 2019 1.680 1.780 1.650 1.750 91,700 +0.07(+4.17%)
Jul 02, 2019 1.762 1.785 1.670 1.680 110,731 -0.09(-5.08%)
Jul 01, 2019 1.745 1.940 1.700 1.770 65,081 +0.03(+1.72%)
Jun 28, 2019 1.775 1.829 1.726 1.740 61,600 -0.02(-1.25%)
Jun 27, 2019 1.810 1.830 1.683 1.762 98,050 -0.02(-1.08%)
Jun 26, 2019 1.690 1.799 1.639 1.781 68,267 +0.09(+5.40%)
Jun 25, 2019 1.725 1.758 1.650 1.690 94,640 -0.05(-3.01%)
Jun 24, 2019 1.830 1.831 1.702 1.742 131,336 -0.12(-6.37%)
Jun 21, 2019 1.830 1.900 1.810 1.861 107,200 -0.06(-3.32%)
Jun 20, 2019 2.000 2.000 1.900 1.925 106,350 +0.07(+3.79%)
Jun 19, 2019 1.690 1.900 1.690 1.855 185,692 +0.16(+9.16%)
Jun 18, 2019 1.795 1.800 1.620 1.699 395,713 -0.09(-5.09%)
Jun 17, 2019 1.900 1.900 1.778 1.790 170,127 -0.05(-2.72%)
Jun 14, 2019 1.955 1.970 1.837 1.840 169,400 -0.12(-6.26%)
Jun 13, 2019 1.910 1.976 1.880 1.963 78,414 +0.08(+4.07%)
Jun 12, 2019 1.950 1.960 1.860 1.886 109,001 -0.06(-3.32%)
Jun 11, 2019 2.015 2.015 1.938 1.951 122,492 -0.02(-0.97%)
Jun 10, 2019 2.040 2.040 1.960 1.970 84,548 +0.02(+1.03%)
Jun 07, 2019 2.015 2.040 1.946 1.950 153,300 -0.01(-0.64%)
Jun 06, 2019 2.000 2.060 1.950 1.963 106,920 -0.04(-1.85%)
Jun 05, 2019 2.130 2.180 1.978 2.000 176,565 -0.05(-2.53%)
Jun 04, 2019 1.990 2.076 1.890 2.051 309,946 +0.11(+5.74%)
Jun 03, 2019 1.800 1.990 1.800 1.940 345,817 +0.12(+6.40%)
May 31, 2019 1.870 1.946 1.790 1.823 316,000 -0.18(-8.84%)
May 30, 2019 2.050 2.065 1.950 2.000 213,899 -0.05(-2.44%)
May 29, 2019 2.130 2.210 1.993 2.050 218,837 -0.08(-3.76%)
May 28, 2019 2.195 2.260 2.090 2.130 345,230 -0.15(-6.58%)
May 24, 2019 2.300 2.340 2.250 2.280 91,900 -0.02(-0.87%)
May 23, 2019 2.410 2.410 2.296 2.300 148,240 -0.11(-4.56%)
May 22, 2019 2.410 2.471 2.350 2.410 87,313 -0.01(-0.41%)
May 21, 2019 2.380 2.490 2.360 2.420 57,832 +0.02(+0.83%)
May 20, 2019 2.500 2.590 2.350 2.400 46,418 -0.03(-1.23%)
May 17, 2019 2.380 2.460 2.380 2.430 114,000 -0.03(-1.20%)
May 16, 2019 2.420 2.485 2.400 2.459 100,759 +0.02(+0.80%)
May 15, 2019 2.455 2.460 2.350 2.440 90,967 +0.04(+1.55%)
May 14, 2019 2.340 2.440 2.340 2.403 133,856 +0.05(+2.25%)
May 13, 2019 2.375 2.400 2.258 2.350 209,906 -0.07(-2.90%)
May 10, 2019 2.150 2.440 2.150 2.420 237,900 +0.20(+9.02%)
May 09, 2019 2.190 2.240 2.130 2.220 190,284 -0.01(-0.61%)
May 08, 2019 2.250 2.290 2.170 2.234 229,542 +0.01(+0.61%)
May 07, 2019 2.250 2.290 2.198 2.220 490,798 -0.19(-7.75%)
May 06, 2019 2.413 2.487 2.370 2.406 356,178 -0.13(-5.13%)
May 03, 2019 2.635 2.680 2.500 2.536 187,600 +0.06(+2.53%)
May 02, 2019 2.580 2.580 2.372 2.474 321,512 -0.07(-2.76%)
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.