Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stagezero Life Sciences Ltd (TSX: SZLS )

0.0400 UNCHANGED
Last Price Updated: 3:46 PM EDT, Apr 8, 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 (%)
Oct 30, 2020 0.7400 0.7500 0.7000 0.7200 731,483 -0.02(-2.70%)
Oct 29, 2020 0.7700 0.7700 0.7300 0.7400 98,160 -0.01(-1.33%)
Oct 28, 2020 0.7100 0.7700 0.7000 0.7500 357,136 +0.03(+4.17%)
Oct 27, 2020 0.7200 0.7400 0.7000 0.7200 107,100 -0.02(-2.70%)
Oct 26, 2020 0.7400 0.7400 0.7100 0.7400 573,459 -0.01(-1.33%)
Oct 23, 2020 0.7300 0.7500 0.7300 0.7500 167,803 +0.02(+2.74%)
Oct 22, 2020 0.7400 0.7500 0.7200 0.7300 207,942 -0.01(-1.35%)
Oct 21, 2020 0.7700 0.7700 0.7400 0.7400 255,401 -0.03(-3.90%)
Oct 20, 2020 0.7600 0.7800 0.7100 0.7700 971,376 -0.08(-9.41%)
Oct 19, 2020 0.8700 0.8800 0.8000 0.8500 511,843 -0.03(-3.41%)
Oct 16, 2020 0.8700 0.8800 0.8600 0.8800 91,895 +0.02(+2.33%)
Oct 15, 2020 0.8400 0.8700 0.8400 0.8600 79,423 -0.01(-1.15%)
Oct 14, 2020 0.8700 0.8700 0.8400 0.8700 131,265 +0.00(+0.00%)
Oct 13, 2020 0.8900 0.9000 0.8700 0.8700 108,406 +0.00(+0.00%)
Oct 09, 2020 0.8700 0.8700 0.8700 0 +0.03(+3.57%)
Oct 08, 2020 0.8200 0.8500 0.8200 0.8400 98,847 +0.02(+2.44%)
Oct 07, 2020 0.8100 0.8500 0.8100 0.8200 85,424 +0.00(+0.00%)
Oct 06, 2020 0.8300 0.8600 0.8200 0.8200 77,940 -0.04(-4.65%)
Oct 05, 2020 0.8200 0.8800 0.8200 0.8600 340,685 +0.04(+4.88%)
Oct 02, 2020 0.8000 0.8200 0.7900 0.8200 161,060 +0.02(+2.50%)
Oct 01, 2020 0.8300 0.8300 0.7900 0.8000 89,404 -0.01(-1.23%)
Sep 30, 2020 0.8200 0.8300 0.8000 0.8100 328,203 -0.01(-1.22%)
Sep 29, 2020 0.7700 0.8300 0.7700 0.8200 297,766 +0.00(+0.00%)
Sep 28, 2020 0.8300 0.8300 0.7700 0.8200 320,488 +0.00(+0.00%)
Sep 25, 2020 0.8400 0.8500 0.7800 0.8200 452,020 -0.02(-2.38%)
Sep 24, 2020 0.7800 0.8700 0.7100 0.8400 607,075 +0.01(+1.20%)
Sep 23, 2020 1.000 1.020 0.8100 0.8300 882,886 -0.23(-21.70%)
Sep 22, 2020 1.090 1.100 1.040 1.060 437,649 +0.01(+0.95%)
Sep 21, 2020 1.120 1.150 0.9400 1.050 1,430,633 +0.18(+20.69%)
Sep 18, 2020 0.7000 0.9500 0.6600 0.8700 1,503,049 +0.78(+866.67%)
Sep 17, 2020 0.0750 0.0900 0.0750 0.0900 3,774,100 +0.01(+12.50%)
Sep 16, 2020 0.0800 0.0800 0.0750 0.0800 3,889 +0.01(+6.67%)
Sep 15, 2020 0.0750 0.0800 0.0750 0.0750 1,116,880 +0.00(+0.00%)
Sep 14, 2020 0.0750 0.0800 0.0700 0.0750 15,937 +0.00(+0.00%)
Sep 11, 2020 0.0800 0.0800 0.0750 0.0750 9,746 +0.00(+0.00%)
Sep 10, 2020 0.0800 0.0800 0.0700 0.0750 18,164 -0.01(-6.25%)
Sep 09, 2020 0.0800 0.0850 0.0750 0.0800 18,518 +0.00(+0.00%)
Sep 08, 2020 0.0850 0.0850 0.0750 0.0800 70,976 -0.01(-11.11%)
Sep 04, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 03, 2020 0.0900 0.0900 0.0800 0.0850 12,372 +0.00(+0.00%)
Sep 02, 2020 0.0900 0.0900 0.0800 0.0850 5,262 +0.00(+0.00%)
Sep 01, 2020 0.0750 0.0950 0.0750 0.0850 30,370 +0.01(+6.25%)
Aug 31, 2020 0.0750 0.0800 0.0700 0.0800 17,536 +0.01(+6.67%)
Aug 28, 2020 0.0750 0.0800 0.0750 0.0750 120 +0.00(+0.00%)
Aug 27, 2020 0.0750 0.0800 0.0750 0.0750 10,568 +0.00(+0.00%)
Aug 26, 2020 0.0750 0.0800 0.0750 0.0750 18,304 +0.00(+0.00%)
Aug 25, 2020 0.0850 0.0850 0.0750 0.0750 15,802 -0.01(-11.76%)
Aug 24, 2020 0.0900 0.0950 0.0800 0.0850 34,495 -0.01(-10.53%)
Aug 21, 2020 0.0950 0.1000 0.0900 0.0950 15,896 +0.00(+0.00%)
Aug 20, 2020 0.0950 0.1000 0.0900 0.0950 2,492,283 +0.01(+5.56%)
Aug 19, 2020 0.1000 0.1000 0.0900 0.0900 4,194,216 -0.01(-10.00%)
Aug 18, 2020 0.0950 0.1100 0.0950 0.1000 11,274,685 +0.01(+5.26%)
Aug 17, 2020 0.0900 0.1050 0.0850 0.0950 10,901,489 +0.01(+18.75%)
Aug 14, 2020 0.0850 0.0850 0.0800 0.0800 3,307,492 -0.01(-11.11%)
Aug 13, 2020 0.0900 0.1000 0.0850 0.0900 8,631,898 +0.00(+0.00%)
Aug 12, 2020 0.0650 0.1000 0.0600 0.0900 17,778,712 +0.02(+38.46%)
Aug 11, 2020 0.0650 0.0650 0.0600 0.0650 1,166,656 +0.00(+0.00%)
Aug 10, 2020 0.0600 0.0650 0.0550 0.0650 4,185,292 +0.01(+8.33%)
Aug 07, 2020 0.0600 0.0600 0.0550 0.0600 1,382,960 +0.00(+9.09%)
Aug 06, 2020 0.0600 0.0650 0.0550 0.0550 647,862 -0.00(-8.33%)
Aug 05, 2020 0.0600 0.0600 0.0550 0.0600 8,672 +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.