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 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%)
Jan 02, 2019 1.130 1.160 1.100 1.159 169,695 +0.04(+3.48%)
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%)
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.