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 (%)
Feb 26, 2021 1.210 1.270 1.120 1.200 720,323 -0.01(-0.83%)
Feb 25, 2021 1.490 1.490 1.210 1.210 1,125,535 -0.20(-14.18%)
Feb 24, 2021 1.230 1.470 1.210 1.410 810,038 +0.24(+20.51%)
Feb 23, 2021 1.320 1.330 1.060 1.170 778,973 -0.14(-10.69%)
Feb 22, 2021 1.400 1.450 1.310 1.310 591,839 -0.16(-10.88%)
Feb 19, 2021 1.500 1.560 1.420 1.470 477,354 -0.06(-3.92%)
Feb 18, 2021 1.560 1.560 1.370 1.530 981,014 -0.07(-4.38%)
Feb 17, 2021 1.390 1.650 1.320 1.600 1,272,179 +0.15(+10.34%)
Feb 16, 2021 1.110 1.450 1.080 1.450 1,388,964 +0.35(+31.82%)
Feb 12, 2021 1.100 1.100 1.100 0 +0.04(+3.77%)
Feb 11, 2021 1.110 1.110 1.050 1.060 327,885 -0.04(-3.64%)
Feb 10, 2021 1.130 1.140 1.070 1.100 323,444 -0.02(-1.79%)
Feb 09, 2021 1.120 1.130 1.090 1.120 321,943 +0.01(+0.90%)
Feb 08, 2021 1.150 1.150 1.070 1.110 480,931 +0.01(+0.91%)
Feb 05, 2021 1.050 1.100 1.010 1.100 714,275 +0.08(+7.84%)
Feb 04, 2021 1.040 1.050 1.010 1.020 267,555 +0.00(+0.00%)
Feb 03, 2021 1.040 1.050 1.000 1.020 294,521 -0.04(-3.77%)
Feb 02, 2021 1.100 1.110 1.010 1.060 401,406 -0.03(-2.75%)
Feb 01, 2021 1.040 1.090 1.000 1.090 321,848 +0.06(+5.83%)
Jan 29, 2021 1.070 1.090 0.9900 1.030 501,977 -0.04(-3.74%)
Jan 28, 2021 0.9900 1.130 0.9100 1.070 611,061 +0.07(+7.00%)
Jan 27, 2021 1.070 1.130 0.9300 1.000 924,920 -0.06(-5.66%)
Jan 26, 2021 1.160 1.170 1.060 1.060 801,775 -0.11(-9.40%)
Jan 25, 2021 1.280 1.350 1.070 1.170 1,719,798 +0.04(+3.54%)
Jan 22, 2021 0.9500 1.140 0.9500 1.130 1,627,458 +0.19(+20.21%)
Jan 21, 2021 0.8400 0.9400 0.8400 0.9400 399,386 +0.11(+13.25%)
Jan 20, 2021 0.8500 0.8600 0.8200 0.8300 466,327 +0.00(+0.00%)
Jan 19, 2021 0.8900 0.9200 0.8300 0.8300 885,345 -0.07(-7.78%)
Jan 18, 2021 0.9300 0.9300 0.9000 0.9000 119,761 -0.03(-3.23%)
Jan 15, 2021 0.9400 0.9500 0.8700 0.9300 452,732 +0.03(+3.33%)
Jan 14, 2021 1.000 1.000 0.8800 0.9000 973,438 -0.02(-2.17%)
Jan 13, 2021 0.7900 0.9200 0.7700 0.9200 1,250,014 +0.15(+19.48%)
Jan 12, 2021 0.7800 0.7900 0.7400 0.7700 422,363 +0.00(+0.00%)
Jan 11, 2021 0.7400 0.8200 0.7200 0.7700 774,846 +0.04(+5.48%)
Jan 08, 2021 0.7200 0.7400 0.7200 0.7300 174,682 +0.00(+0.00%)
Jan 07, 2021 0.7100 0.7500 0.7100 0.7300 272,045 +0.02(+2.82%)
Jan 06, 2021 0.7400 0.7400 0.7000 0.7100 192,302 -0.02(-2.74%)
Jan 05, 2021 0.7300 0.7500 0.7200 0.7300 183,216 +0.02(+2.82%)
Jan 04, 2021 0.7500 0.7600 0.6900 0.7100 334,942 -0.04(-5.33%)
Dec 31, 2020 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Dec 30, 2020 0.7000 0.7400 0.6600 0.7300 764,906 +0.03(+4.29%)
Dec 29, 2020 0.6700 0.7500 0.6600 0.7000 483,263 +0.04(+6.06%)
Dec 24, 2020 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Dec 23, 2020 0.6200 0.6300 0.6100 0.6200 237,589 -0.02(-3.13%)
Dec 22, 2020 0.6000 0.6400 0.6000 0.6400 228,907 +0.04(+6.67%)
Dec 21, 2020 0.6200 0.6200 0.5900 0.6000 413,295 -0.03(-4.76%)
Dec 18, 2020 0.6300 0.6400 0.6200 0.6300 115,990 +0.01(+1.61%)
Dec 17, 2020 0.6100 0.6400 0.6100 0.6200 164,892 +0.00(+0.00%)
Dec 16, 2020 0.6300 0.6300 0.5900 0.6200 365,525 -0.01(-1.59%)
Dec 15, 2020 0.6400 0.6400 0.6300 0.6300 165,092 -0.01(-1.56%)
Dec 14, 2020 0.6600 0.6600 0.6400 0.6400 272,096 -0.03(-4.48%)
Dec 11, 2020 0.6600 0.6800 0.6500 0.6700 148,692 +0.02(+3.08%)
Dec 10, 2020 0.6700 0.6700 0.6400 0.6500 273,934 +0.01(+1.56%)
Dec 09, 2020 0.6500 0.6800 0.6400 0.6400 418,402 -0.01(-1.54%)
Dec 08, 2020 0.6900 0.6900 0.6500 0.6500 437,990 -0.04(-5.80%)
Dec 07, 2020 0.7000 0.7000 0.6900 0.6900 225,127 -0.01(-1.43%)
Dec 04, 2020 0.7100 0.7100 0.6900 0.7000 222,238 +0.01(+1.45%)
Dec 03, 2020 0.7100 0.7200 0.6900 0.6900 170,510 -0.01(-1.43%)
Dec 02, 2020 0.6900 0.7100 0.6900 0.7000 225,703 +0.01(+1.45%)
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.