KHRNF

Khiron Life Sciences (QX) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Khiron Life Sciences Corporation (QX) KHRNF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00815 -3.23% 0.2441 16:27:12
Open Price Low Price High Price Close Price Prev Close
0.234 0.234 0.28 0.2441 0.25225
more quote information »

KHRNF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2160.280.2160.2447471302,7520.028113.01%
1 Month0.36740.390.20630.2659892646,091-0.1233-33.56%
3 Months0.39550.44510.20630.3143801374,898-0.1514-38.28%
6 Months0.283550.65120.20630.4078408550,765-0.03945-13.91%
1 Year0.36750.65120.20630.3733371440,979-0.1234-33.58%
3 Years0.773.280.20630.9078684306,735-0.5259-68.3%
5 Years0.8893.280.20630.9077907294,079-0.6449-72.54%

KHRNF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 0.2441 -0.00815 -3.23% 0.234 0.28 0.234 141,704
Jul 29 2021 0.25225 -0.00313 -1.22% 0.25 0.2658 0.25 262,853
Jul 28 2021 0.255375 0.02152 9.2% 0.2294 0.255375 0.2181 412,949
Jul 27 2021 0.23386 -0.01614 -6.46% 0.2547 0.269 0.2288 176,509
Jul 26 2021 0.25 0.0232 10.23% 0.23095 0.25172 0.2284 320,336
Jul 23 2021 0.2268 -0.0044 -1.9% 0.216 0.2353 0.216 341,113
Jul 22 2021 0.2312 -0.0003 -0.13% 0.23125 0.2333 0.2229 263,372
Jul 21 2021 0.2315 0.0066 2.93% 0.2249 0.242 0.2245 536,619
Jul 20 2021 0.2249 0.004 1.81% 0.211 0.246335 0.211 713,095
Jul 19 2021 0.2209 -0.00894 -3.89% 0.2299 0.2299 0.2063 762,088
Jul 16 2021 0.22984 -0.02046 -8.17% 0.25452 0.2594 0.2258 916,981
Jul 15 2021 0.2503 0.0017 0.68% 0.2443 0.2516 0.2358 477,164
Jul 14 2021 0.2486 -0.0075 -2.93% 0.2725 0.2725 0.2486 645,610
Jul 13 2021 0.2561 -0.0089 -3.36% 0.265 0.2733 0.2496 845,848
Jul 12 2021 0.265 -0.01 -3.64% 0.2712 0.28023 0.26135 1,263,042
Jul 09 2021 0.275 -0.0089 -3.13% 0.279 0.308 0.271 1,036,511
Jul 08 2021 0.2839 -0.03224 -10.2% 0.309 0.315 0.281772 835,512
Jul 07 2021 0.316135 -0.00607 -1.88% 0.3125 0.33129 0.3111 603,606
Jul 06 2021 0.3222 -0.0612 -15.96% 0.35 0.358 0.308 1,442,664
Jul 02 2021 0.3834 0.01985 5.46% 0.3674 0.39 0.3674 419,865
See More Historical Prices »


Your Recent History
USOTC
KHRNF
Khiron Lif..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.