Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Khiron Life Sciences Corp (TSV: KHRN )

0.0400 UNCHANGED
Last Price Updated: 10:54 AM EDT, May 5, 2023 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 (%)
May 31, 2022 0.1700 0.1780 0.1700 0.1750 199,006 +0.01(+6.06%)
May 30, 2022 0.1550 0.1650 0.1550 0.1650 21,503 +0.02(+10.00%)
May 27, 2022 0.1550 0.1600 0.1500 0.1500 124,750 +0.00(+0.00%)
May 26, 2022 0.1550 0.1550 0.1500 0.1500 114,200 -0.01(-3.23%)
May 25, 2022 0.1600 0.1600 0.1550 0.1550 126,500 +0.01(+3.33%)
May 24, 2022 0.1650 0.1650 0.1450 0.1500 235,208 -0.02(-9.09%)
May 20, 2022 0.1650 0 +0.00(+0.00%)
May 19, 2022 0.1600 0.1650 0.1600 0.1650 52,000 +0.01(+6.45%)
May 18, 2022 0.1600 0.1600 0.1500 0.1550 183,225 -0.01(-6.06%)
May 17, 2022 0.1550 0.1650 0.1550 0.1650 68,462 +0.02(+10.00%)
May 16, 2022 0.1300 0.1500 0.1300 0.1500 181,310 +0.01(+11.11%)
May 13, 2022 0.1200 0.1350 0.1150 0.1350 1,875,063 +0.02(+17.39%)
May 12, 2022 0.1400 0.1400 0.1100 0.1150 1,595,683 -0.01(-11.54%)
May 11, 2022 0.1400 0.1400 0.1300 0.1300 527,560 -0.01(-7.14%)
May 10, 2022 0.1350 0.1500 0.1350 0.1400 241,932 +0.01(+3.70%)
May 09, 2022 0.1600 0.1600 0.1350 0.1350 283,424 -0.02(-15.62%)
May 06, 2022 0.1500 0.1600 0.1400 0.1600 314,335 +0.02(+10.34%)
May 05, 2022 0.1650 0.1700 0.1450 0.1450 864,287 -0.03(-14.71%)
May 04, 2022 0.1700 0.1750 0.1650 0.1700 384,695 +0.00(+0.00%)
May 03, 2022 0.2100 0.2100 0.1700 0.1700 661,766 -0.03(-17.07%)
May 02, 2022 0.2500 0.2500 0.1900 0.2050 359,036 -0.04(-16.33%)
Apr 29, 2022 0.2400 0.2450 0.2400 0.2450 39,600 +0.01(+6.52%)
Apr 28, 2022 0.2350 0.2400 0.2200 0.2300 159,265 -0.00(-2.13%)
Apr 27, 2022 0.2450 0.2450 0.2350 0.2350 412,749 -0.01(-4.08%)
Apr 26, 2022 0.2350 0.2600 0.2300 0.2450 186,626 +0.01(+4.26%)
Apr 25, 2022 0.2350 0.2400 0.2300 0.2350 106,206 -0.01(-2.08%)
Apr 22, 2022 0.2350 0.2400 0.2300 0.2400 61,431 +0.01(+4.35%)
Apr 21, 2022 0.2400 0.2400 0.2300 0.2300 86,667 -0.00(-2.13%)
Apr 20, 2022 0.2400 0.2450 0.2350 0.2350 27,201 +0.00(+0.00%)
Apr 19, 2022 0.2600 0.2600 0.2350 0.2350 162,328 -0.02(-6.00%)
Apr 18, 2022 0.2600 0.2600 0.2400 0.2500 247,929 -0.01(-3.85%)
Apr 14, 2022 0.2600 0 -0.01(-1.89%)
Apr 13, 2022 0.2700 0.2800 0.2600 0.2650 175,737 +0.00(+0.00%)
Apr 12, 2022 0.2650 0.2750 0.2650 0.2650 73,629 -0.01(-1.85%)
Apr 11, 2022 0.2700 0.2700 0.2600 0.2700 100,848 +0.01(+1.89%)
Apr 08, 2022 0.2500 0.2700 0.2400 0.2650 374,040 +0.03(+10.42%)
Apr 07, 2022 0.2600 0.2600 0.2350 0.2400 195,831 -0.01(-4.00%)
Apr 06, 2022 0.2750 0.2750 0.2450 0.2500 430,147 -0.02(-7.41%)
Apr 05, 2022 0.2550 0.2700 0.2550 0.2700 120,848 +0.01(+3.85%)
Apr 04, 2022 0.2600 0.2600 0.2500 0.2600 161,600 +0.01(+1.96%)
Apr 01, 2022 0.2550 0.2600 0.2500 0.2550 321,724 +0.01(+2.00%)
Mar 31, 2022 0.2400 0.2700 0.2400 0.2500 483,877 +0.02(+6.38%)
Mar 30, 2022 0.2200 0.2400 0.2200 0.2350 326,849 +0.02(+11.90%)
Mar 29, 2022 0.2050 0.2250 0.1950 0.2100 264,875 +0.01(+5.00%)
Mar 28, 2022 0.1950 0.2100 0.1950 0.2000 178,505 -0.00(-2.44%)
Mar 25, 2022 0.2050 0.2100 0.2000 0.2050 203,051 +0.01(+7.89%)
Mar 24, 2022 0.2000 0.2000 0.1850 0.1900 231,964 -0.01(-5.00%)
Mar 23, 2022 0.1900 0.2000 0.1800 0.2000 374,547 +0.02(+8.11%)
Mar 22, 2022 0.1800 0.1850 0.1800 0.1850 40,600 +0.01(+2.78%)
Mar 21, 2022 0.1800 0.1800 0.1750 0.1800 53,090 +0.00(+0.00%)
Mar 18, 2022 0.1850 0.1850 0.1750 0.1800 112,889 -0.01(-2.70%)
Mar 17, 2022 0.1900 0.1900 0.1850 0.1850 25,517 -0.01(-2.63%)
Mar 16, 2022 0.1800 0.1900 0.1800 0.1900 57,136 +0.00(+0.00%)
Mar 15, 2022 0.1850 0.1900 0.1850 0.1900 14,768 +0.01(+2.70%)
Mar 14, 2022 0.1900 0.1900 0.1850 0.1850 256,806 +0.00(+0.00%)
Mar 11, 2022 0.1850 0.1900 0.1850 0.1850 38,691 -0.01(-2.63%)
Mar 10, 2022 0.1900 0.1900 0.1850 0.1900 115,505 +0.00(+0.00%)
Mar 09, 2022 0.1900 0.1900 0.1850 0.1900 172,709 +0.00(+0.00%)
Mar 08, 2022 0.1950 0.2000 0.1900 0.1900 361,200 -0.01(-2.56%)
Mar 07, 2022 0.1950 0.1950 0.1900 0.1950 76,040 +0.00(+0.00%)
Mar 04, 2022 0.2000 0.2000 0.1950 0.1950 38,500 -0.01(-2.50%)
Mar 03, 2022 0.2050 0.2100 0.1950 0.2000 107,972 -0.00(-2.44%)
Mar 02, 2022 0.2050 0.2100 0.2000 0.2050 96,165 +0.00(+0.00%)
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.