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 (%)
Aug 30, 2019 1.120 1.120 1.050 1.084 64,200 -0.04(-3.21%)
Aug 29, 2019 1.185 1.230 1.090 1.120 93,221 -0.04(-3.33%)
Aug 28, 2019 1.020 1.200 1.000 1.159 298,568 +0.12(+11.40%)
Aug 27, 2019 1.140 1.160 1.020 1.040 222,447 -0.12(-9.97%)
Aug 26, 2019 1.210 1.210 1.070 1.155 361,529 -0.04(-3.73%)
Aug 23, 2019 1.315 1.315 1.150 1.200 318,400 -0.13(-9.50%)
Aug 22, 2019 1.360 1.420 1.320 1.326 110,892 -0.03(-2.50%)
Aug 21, 2019 1.400 1.400 1.350 1.360 243,789 -0.08(-5.37%)
Aug 20, 2019 1.465 1.470 1.377 1.437 202,864 -0.03(-1.94%)
Aug 19, 2019 1.465 1.530 1.436 1.466 73,483 +0.01(+0.39%)
Aug 16, 2019 1.350 1.492 1.350 1.460 158,200 +0.06(+4.29%)
Aug 15, 2019 1.480 1.480 1.351 1.400 289,914 -0.11(-7.29%)
Aug 14, 2019 1.575 1.580 1.450 1.510 237,070 -0.07(-4.43%)
Aug 13, 2019 1.530 1.600 1.530 1.580 197,867 +0.03(+1.95%)
Aug 12, 2019 1.575 1.590 1.530 1.550 117,234 -0.03(-1.91%)
Aug 09, 2019 1.620 1.620 1.520 1.580 90,500 +0.00(+0.00%)
Aug 08, 2019 1.640 1.686 1.564 1.580 82,002 -0.07(-4.24%)
Aug 07, 2019 1.590 1.723 1.580 1.650 185,461 +0.10(+6.45%)
Aug 06, 2019 1.498 1.555 1.490 1.550 96,541 +0.01(+0.65%)
Aug 05, 2019 1.500 1.630 1.300 1.540 114,315 +0.09(+6.21%)
Aug 02, 2019 1.495 1.540 1.450 1.450 97,800 -0.02(-1.36%)
Aug 01, 2019 1.526 1.549 1.446 1.470 106,727 -0.04(-2.65%)
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%)
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.