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 (%)
Nov 30, 2020 0.7500 0.7600 0.7200 0.7200 787,932 -0.02(-2.70%)
Nov 27, 2020 0.6600 0.7500 0.6600 0.7400 1,018,525 +0.08(+12.12%)
Nov 26, 2020 0.6600 0.6800 0.6500 0.6600 169,173 +0.01(+1.54%)
Nov 25, 2020 0.6800 0.6800 0.6400 0.6500 1,014,409 -0.01(-1.52%)
Nov 24, 2020 0.6900 0.6900 0.6500 0.6600 432,703 -0.04(-5.71%)
Nov 23, 2020 0.6800 0.7000 0.6700 0.7000 585,409 +0.05(+7.69%)
Nov 20, 2020 0.7200 0.7200 0.6300 0.6500 990,270 -0.08(-10.96%)
Nov 19, 2020 0.7400 0.7700 0.7300 0.7300 703,927 -0.01(-1.35%)
Nov 18, 2020 0.7700 0.7800 0.7400 0.7400 351,088 -0.04(-5.13%)
Nov 17, 2020 0.7600 0.7800 0.7300 0.7800 802,561 +0.00(+0.00%)
Nov 16, 2020 0.7800 0.7900 0.7400 0.7800 233,676 +0.00(+0.00%)
Nov 13, 2020 0.7300 0.7800 0.7200 0.7800 503,039 +0.07(+9.86%)
Nov 12, 2020 0.7300 0.7300 0.7100 0.7100 326,200 -0.02(-2.74%)
Nov 11, 2020 0.7200 0.7300 0.7000 0.7300 80,744 +0.03(+4.29%)
Nov 10, 2020 0.7200 0.7400 0.7000 0.7000 762,835 -0.01(-1.41%)
Nov 09, 2020 0.7400 0.7400 0.7100 0.7100 261,430 -0.02(-2.74%)
Nov 06, 2020 0.7200 0.7500 0.7100 0.7300 151,918 +0.00(+0.00%)
Nov 05, 2020 0.7400 0.7400 0.7200 0.7300 260,161 -0.03(-3.95%)
Nov 04, 2020 0.7200 0.7600 0.7000 0.7600 387,917 +0.04(+5.56%)
Nov 03, 2020 0.7200 0.7400 0.7100 0.7200 187,934 +0.00(+0.00%)
Nov 02, 2020 0.7300 0.7800 0.7100 0.7200 347,833 +0.00(+0.00%)
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%)
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.