KHRNF - Khiron Life Sciences Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191.31501.31501.15001.20001.2000298,186
Aug 22, 20191.36001.42001.32001.32601.3260110,892
Aug 21, 20191.40001.40001.35001.36001.3600243,789
Aug 20, 20191.46501.47001.37711.43721.4372202,864
Aug 19, 20191.46501.53001.43571.46571.465773,483
Aug 16, 20191.35001.49211.35001.46001.4600158,287
Aug 15, 20191.48001.48001.35101.39991.3999289,914
Aug 14, 20191.57501.58001.45001.51001.5100237,070
Aug 13, 20191.53001.60001.53001.58001.5800197,867
Aug 12, 20191.57501.59001.53001.54981.5498117,234
Aug 09, 20191.62001.62001.52001.58001.580090,534
Aug 08, 20191.64001.68571.56391.58001.580082,002
Aug 07, 20191.59001.72341.58001.64991.6499185,461
Aug 06, 20191.49831.55501.49001.55001.550096,541
Aug 05, 20191.50001.63001.30001.54001.5400114,315
Aug 02, 20191.49501.54001.45001.45001.450097,870
Aug 01, 20191.52601.54901.44591.47001.4700106,727
Jul 31, 20191.48501.56371.48501.51001.510095,638
Jul 30, 20191.43001.53001.40001.48001.4800102,339
Jul 29, 20191.55001.58001.43571.46001.4600107,680
Jul 26, 20191.57001.57001.50001.51001.510099,731
Jul 25, 20191.57431.65001.52001.55091.5509113,091
Jul 24, 20191.61501.64001.53001.56001.5600135,345
Jul 23, 20191.73001.73001.60001.62001.6200133,544
Jul 22, 20191.64501.71001.63501.71001.710086,888
Jul 19, 20191.70501.75001.65001.67001.670067,174
Jul 18, 20191.72971.77001.66001.72001.720068,350
Jul 17, 20191.82001.82001.64671.76611.7661156,061
Jul 16, 20191.58001.76101.58001.69921.6992149,766
Jul 15, 20191.50001.61471.47001.58301.5830158,650
Jul 12, 20191.45501.50061.32881.45051.4505371,148
Jul 11, 20191.51001.55001.45201.46001.4600388,036
Jul 10, 20191.61501.67001.53001.55521.5552287,880
Jul 09, 20191.75001.75001.59001.63001.6300464,582
Jul 08, 20191.74501.80001.67951.71001.7100184,783
Jul 05, 20191.78001.78501.70001.72981.7298137,002
Jul 03, 20191.68001.78001.65001.75001.750091,707
Jul 02, 20191.76201.78501.67001.68001.6800110,731
Jul 01, 20191.74501.94001.70001.76991.769965,081
Jun 28, 20191.77501.82891.72601.74001.740061,689
Jun 27, 20191.81001.83001.68321.76201.762098,050
Jun 26, 20191.69001.79921.63901.78131.781368,267
Jun 25, 20191.72501.75791.65001.69001.690094,640
Jun 24, 20191.83001.83141.70201.74241.7424131,336
Jun 21, 20191.83001.90001.81001.86091.8609107,221
Jun 20, 20192.00002.00001.90001.92481.9248106,350
Jun 19, 20191.69001.90001.69001.85461.8546185,692
Jun 18, 20191.79501.80001.62001.69891.6989395,713
Jun 17, 20191.90001.90001.77751.79001.7900170,127
Jun 14, 20191.95501.97001.83701.84001.8400169,437
Jun 13, 20191.91001.97641.88001.96291.962978,414
Jun 12, 20191.95001.96001.86001.88621.8862109,001
Jun 11, 20192.01502.01501.93791.95091.9509122,492
Jun 10, 20192.04002.04001.96001.97001.970084,548
Jun 07, 20192.01502.04001.94601.95001.9500153,242
Jun 06, 20192.00002.06001.95001.96261.9626106,920
Jun 05, 20192.13002.18001.97801.99951.9995176,565
Jun 04, 20191.99002.07591.89002.05142.0514309,946
Jun 03, 20191.80001.99001.80001.94001.9400345,277
May 31, 20191.87001.94551.79001.82331.8233316,033
May 30, 20192.05002.06491.95002.00002.0000213,899
May 29, 20192.13002.21001.99332.05002.0500218,837
May 28, 20192.19502.26002.09002.13002.1300345,230
May 24, 20192.30002.34002.25002.28002.280091,944
May 23, 20192.41002.41002.29602.30002.3000148,240
May 22, 20192.41002.47082.35002.41002.410087,313
May 21, 20192.38002.49002.36002.42002.420057,832
May 20, 20192.50002.59002.35002.40002.400046,418
May 17, 20192.38002.46002.38002.43002.4300114,088
May 16, 20192.42002.48462.40002.45942.4594100,759
May 15, 20192.45502.46002.35002.44002.440090,967
May 14, 20192.34002.44002.34002.40282.4028133,856
May 13, 20192.37502.40002.25782.35002.3500209,906
May 10, 20192.15002.44002.15002.42032.4203237,936
May 09, 20192.19002.24002.13002.22002.2200190,284
May 08, 20192.25002.29002.17002.23362.2336229,542
May 07, 20192.25002.29002.19832.22002.2200490,798
May 06, 20192.41272.48722.37002.40642.4064354,346
May 03, 20192.63502.68002.50002.53642.5364187,675
May 02, 20192.58002.58002.37202.47372.4737321,512
May 01, 20192.55002.67002.50002.54402.5440308,077
Apr 30, 20192.80002.86002.54002.67542.6754481,950
Apr 29, 20192.45502.75002.34002.74002.7400984,663
Apr 26, 20192.35002.38902.30002.34912.3491135,549
Apr 25, 20192.27632.48002.21002.30002.3000327,733
Apr 24, 20192.27502.36002.24652.27902.2790197,250
Apr 23, 20192.38502.44002.28002.34002.3400193,232
Apr 22, 20192.39002.47002.37002.37002.3700161,804
Apr 18, 20192.30002.41872.29002.37002.3700280,923
Apr 17, 20192.16002.31142.09582.27952.2795267,170
Apr 16, 20192.18002.33002.11002.13002.1300431,474
Apr 15, 20192.34002.42002.14002.22002.2200556,058
Apr 12, 20192.49002.62002.40002.41862.4186216,098
Apr 11, 20192.66502.66502.48002.50152.5015198,872
Apr 10, 20192.67042.77002.57002.63002.6300217,078
Apr 09, 20192.67502.76702.55002.65862.6586146,565
Apr 08, 20192.80002.82052.64812.70002.7000240,569
Apr 05, 20192.45002.70162.39992.70162.7016372,584
Apr 04, 20192.61002.62782.45002.45002.4500298,377
Apr 03, 20192.68252.72572.60002.60952.6095270,188
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...