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 (%)
Apr 30, 2020 0.1200 0.1300 0.1100 0.1300 3,004,650 +0.01(+8.33%)
Apr 29, 2020 0.1100 0.1200 0.1000 0.1200 4,880,867 +0.01(+9.09%)
Apr 28, 2020 0.1200 0.1200 0.0900 0.1100 10,114,238 -0.01(-8.33%)
Apr 27, 2020 0.1300 0.1300 0.1100 0.1200 4,324,575 -0.01(-7.69%)
Apr 24, 2020 0.1200 0.1300 0.1100 0.1300 2,986,170 +0.01(+8.33%)
Apr 23, 2020 0.1400 0.1400 0.1100 0.1200 8,536,064 -0.02(-14.29%)
Apr 22, 2020 0.1400 0.1800 0.1100 0.1400 25,938,544 +0.00(+0.00%)
Apr 21, 2020 0.0900 0.1400 0.0900 0.1400 24,280,398 +0.06(+75.00%)
Apr 20, 2020 0.0800 0.1000 0.0800 0.0800 10,712,906 +0.01(+14.29%)
Apr 17, 2020 0.0600 0.0700 0.0600 0.0700 871,440 +0.00(+0.00%)
Apr 16, 2020 0.0700 0.0700 0.0600 0.0700 1,238,863 +0.01(+16.67%)
Apr 15, 2020 0.0600 0.0700 0.0600 0.0600 4,261,217 +0.00(+0.00%)
Apr 14, 2020 0.0600 0.0600 0.0500 0.0600 1,638,800 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0600 0.0500 0.0600 648,200 +0.00(+0.00%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2020 0.0600 0.0600 0.0500 0.0600 1,803,809 +0.00(+0.00%)
Apr 07, 2020 0.0700 0.0700 0.0600 0.0600 1,664,461 -0.01(-14.29%)
Apr 06, 2020 0.0700 0.0700 0.0600 0.0700 1,067,310 +0.00(+0.00%)
Apr 03, 2020 0.0700 0.0700 0.0600 0.0700 2,889,574 +0.01(+16.67%)
Apr 02, 2020 0.0700 0.0700 0.0600 0.0600 4,637,109 -0.01(-14.29%)
Apr 01, 2020 0.0800 0.0800 0.0700 0.0700 4,724,503 +0.00(+0.00%)
Mar 31, 2020 0.0500 0.0900 0.0500 0.0700 15,960,708 +0.03(+75.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 0.0400 104,500 +0.00(+0.00%)
Mar 27, 2020 0.0500 0.0500 0.0400 0.0400 1,237,325 -0.01(-20.00%)
Mar 26, 2020 0.0500 0.0600 0.0400 0.0500 4,624,650 +0.01(+25.00%)
Mar 25, 2020 0.0400 0.0400 0.0300 0.0400 1,545,959 +0.01(+33.33%)
Mar 24, 2020 0.0300 0.0400 0.0300 0.0300 545,700 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0400 0.0300 0.0300 547,634 +0.00(+0.00%)
Mar 20, 2020 0.0400 0.0400 0.0300 0.0300 748,808 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0300 0.0300 0.0300 1,231,000 +0.00(+0.00%)
Mar 18, 2020 0.0300 0.0400 0.0300 0.0300 776,781 -0.01(-25.00%)
Mar 17, 2020 0.0300 0.0400 0.0300 0.0400 316,541 +0.01(+33.33%)
Mar 16, 2020 0.0400 0.0400 0.0300 0.0300 793,392 -0.01(-25.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 607,200 +0.01(+33.33%)
Mar 12, 2020 0.0400 0.0400 0.0300 0.0300 1,229,856 -0.01(-25.00%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 400,999 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0400 0.0400 238,648 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 846,908 +0.00(+0.00%)
Mar 06, 2020 0.0500 0.0500 0.0400 0.0400 97,208 -0.01(-20.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 226,133 +0.00(+0.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0.0500 177,520 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0.0500 214,500 +0.00(+0.00%)
Mar 02, 2020 0.0500 0.0500 0.0400 0.0500 109,937 +0.00(+0.00%)
Feb 28, 2020 0.0500 0.0500 0.0400 0.0500 988,625 +0.00(+0.00%)
Feb 27, 2020 0.0500 0.0500 0.0400 0.0500 537,441 +0.00(+0.00%)
Feb 26, 2020 0.0500 0.0600 0.0500 0.0500 480,000 -0.01(-16.67%)
Feb 25, 2020 0.0600 0.0600 0.0500 0.0600 312,264 +0.00(+0.00%)
Feb 24, 2020 0.0600 0.0600 0.0500 0.0600 317,550 +0.00(+0.00%)
Feb 21, 2020 0.0600 0.0600 0.0600 0.0600 555,568 +0.00(+0.00%)
Feb 20, 2020 0.0600 0.0600 0.0600 0.0600 796,000 +0.00(+0.00%)
Feb 19, 2020 0.0700 0.0700 0.0600 0.0600 175,880 -0.01(-14.29%)
Feb 18, 2020 0.0600 0.0700 0.0600 0.0700 555,533 +0.01(+16.67%)
Feb 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 13, 2020 0.0600 0.0600 0.0600 0.0600 146,000 +0.00(+0.00%)
Feb 12, 2020 0.0600 0.0700 0.0600 0.0600 729,679 -0.01(-14.29%)
Feb 11, 2020 0.0600 0.0700 0.0600 0.0700 821,055 +0.00(+0.00%)
Feb 10, 2020 0.0700 0.0700 0.0600 0.0700 963,054 +0.00(+0.00%)
Feb 07, 2020 0.0700 0.0700 0.0600 0.0700 1,051,370 +0.00(+0.00%)
Feb 06, 2020 0.0600 0.0800 0.0600 0.0700 3,554,779 +0.01(+16.67%)
Feb 05, 2020 0.0500 0.0700 0.0500 0.0600 6,189,860 +0.01(+20.00%)
Feb 04, 2020 0.0500 0.0500 0.0500 0.0500 436,006 +0.00(+0.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0.0500 812,559 +0.00(+0.00%)
Jan 31, 2020 0.0500 0.0500 0.0500 0.0500 2,218,400 +0.00(+0.00%)
Jan 30, 2020 0.0500 0.0500 0.0500 0.0500 461,100 +0.00(+0.00%)
Jan 29, 2020 0.0500 0.0500 0.0500 0.0500 906,099 +0.00(+0.00%)
Jan 28, 2020 0.0400 0.0500 0.0400 0.0500 4,644,382 +0.01(+25.00%)
Jan 27, 2020 0.0400 0.0400 0.0400 0.0400 71,000 +0.00(+0.00%)
Jan 24, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 23, 2020 0.0400 0.0400 0.0400 0.0400 44,000 +0.00(+0.00%)
Jan 22, 2020 0.0400 0.0400 0.0400 0.0400 328,000 +0.00(+0.00%)
Jan 21, 2020 0.0400 0.0400 0.0400 0.0400 190,751 +0.00(+0.00%)
Jan 20, 2020 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+0.00%)
Jan 17, 2020 0.0400 0.0400 0.0400 0.0400 187,098 +0.00(+0.00%)
Jan 16, 2020 0.0400 0.0400 0.0400 0.0400 112,900 +0.00(+0.00%)
Jan 15, 2020 0.0400 0.0400 0.0400 0.0400 433,475 +0.00(+0.00%)
Jan 14, 2020 0.0400 0.0400 0.0400 0.0400 108,400 +0.00(+0.00%)
Jan 13, 2020 0.0400 0.0400 0.0400 0.0400 54,500 +0.00(+0.00%)
Jan 10, 2020 0.0400 0.0400 0.0400 0.0400 116,605 +0.00(+0.00%)
Jan 09, 2020 0.0400 0.0400 0.0400 0.0400 799,704 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0400 0.0400 0.0400 1,557,500 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0400 0.0400 0.0400 2,577,869 +0.00(+0.00%)
Jan 06, 2020 0.0400 0.0500 0.0400 0.0400 901,500 +0.00(+0.00%)
Jan 03, 2020 0.0500 0.0500 0.0400 0.0400 1,713,377 -0.01(-20.00%)
Jan 02, 2020 0.0500 0.0500 0.0400 0.0500 612,600 +0.00(+0.00%)
Dec 31, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2019 0.0500 0.0500 0.0400 0.0500 759,375 +0.00(+0.00%)
Dec 27, 2019 0.0400 0.0500 0.0400 0.0500 664,608 +0.01(+25.00%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2019 0.0400 0.0400 0.0400 0.0400 73,200 +0.00(+0.00%)
Dec 20, 2019 0.0400 0.0400 0.0400 0.0400 557,000 +0.00(+0.00%)
Dec 19, 2019 0.0400 0.0500 0.0400 0.0400 3,047,251 -0.01(-20.00%)
Dec 18, 2019 0.0500 0.0500 0.0400 0.0500 193,000 +0.00(+0.00%)
Dec 17, 2019 0.0400 0.0500 0.0400 0.0500 122,500 +0.00(+0.00%)
Dec 16, 2019 0.0500 0.0500 0.0400 0.0500 218,000 +0.01(+25.00%)
Dec 13, 2019 0.0400 0.0500 0.0400 0.0400 538,500 -0.01(-20.00%)
Dec 12, 2019 0.0500 0.0500 0.0400 0.0500 563,000 +0.00(+0.00%)
Dec 11, 2019 0.0500 0.0500 0.0500 0.0500 78,750 +0.01(+25.00%)
Dec 10, 2019 0.0400 0.0500 0.0400 0.0400 583,312 -0.01(-20.00%)
Dec 09, 2019 0.0500 0.0500 0.0400 0.0500 1,609,500 +0.01(+25.00%)
Dec 06, 2019 0.0500 0.0500 0.0400 0.0400 433,000 +0.00(+0.00%)
Dec 05, 2019 0.0500 0.0500 0.0400 0.0400 919,388 -0.01(-20.00%)
Dec 04, 2019 0.0500 0.0500 0.0500 0.0500 580,000 +0.00(+0.00%)
Dec 03, 2019 0.0500 0.0500 0.0500 0.0500 416,800 +0.00(+0.00%)
Dec 02, 2019 0.0500 0.0500 0.0500 0.0500 44,900 +0.00(+0.00%)
Nov 29, 2019 0.0500 0.0500 0.0500 0.0500 95,410 +0.00(+0.00%)
Nov 28, 2019 0.0500 0.0500 0.0500 0.0500 157,000 +0.00(+0.00%)
Nov 27, 2019 0.0500 0.0500 0.0500 0.0500 676,700 +0.00(+0.00%)
Nov 26, 2019 0.0600 0.0600 0.0500 0.0500 1,454,176 -0.01(-16.67%)
Nov 25, 2019 0.0500 0.0600 0.0500 0.0600 162,500 +0.00(+0.00%)
Nov 22, 2019 0.0600 0.0600 0.0500 0.0600 203,500 +0.00(+0.00%)
Nov 21, 2019 0.0500 0.0600 0.0500 0.0600 137,500 +0.00(+0.00%)
Nov 20, 2019 0.0600 0.0600 0.0500 0.0600 330,263 +0.01(+20.00%)
Nov 19, 2019 0.0600 0.0600 0.0500 0.0500 123,382 -0.01(-16.67%)
Nov 18, 2019 0.0600 0.0600 0.0500 0.0600 353,844 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0600 0.0500 0.0600 2,360,742 +0.00(+0.00%)
Nov 14, 2019 0.0700 0.0700 0.0500 0.0600 1,149,600 +0.00(+0.00%)
Nov 13, 2019 0.0700 0.0700 0.0600 0.0600 867,236 -0.01(-14.29%)
Nov 12, 2019 0.0700 0.0700 0.0600 0.0700 336,237 +0.00(+0.00%)
Nov 11, 2019 0.0700 0.0800 0.0700 0.0700 233,000 +0.00(+0.00%)
Nov 08, 2019 0.0700 0.0800 0.0700 0.0700 298,828 +0.00(+0.00%)
Nov 07, 2019 0.0700 0.0700 0.0700 0.0700 299,150 +0.00(+0.00%)
Nov 06, 2019 0.0800 0.0800 0.0600 0.0700 2,126,780 -0.01(-12.50%)
Nov 05, 2019 0.0800 0.0800 0.0700 0.0800 16,250 +0.00(+0.00%)
Nov 04, 2019 0.0800 0.0800 0.0700 0.0800 723,844 +0.00(+0.00%)
Nov 01, 2019 0.0800 0.0900 0.0800 0.0800 245,000 +0.00(+0.00%)
Oct 31, 2019 0.0800 0.0900 0.0800 0.0800 190,900 +0.00(+0.00%)
Oct 30, 2019 0.0800 0.0900 0.0800 0.0800 164,000 +0.00(+0.00%)
Oct 29, 2019 0.0800 0.0800 0.0800 0.0800 204,599 -0.01(-11.11%)
Oct 28, 2019 0.0800 0.0900 0.0800 0.0900 222,669 +0.00(+0.00%)
Oct 25, 2019 0.0900 0.0900 0.0800 0.0900 120,550 +0.00(+0.00%)
Oct 24, 2019 0.0900 0.0900 0.0800 0.0900 297,800 +0.00(+0.00%)
Oct 23, 2019 0.0900 0.0900 0.0900 0.0900 245,826 -0.01(-10.00%)
Oct 22, 2019 0.1000 0.1000 0.0900 0.1000 556,054 +0.01(+11.11%)
Oct 21, 2019 0.0900 0.1000 0.0900 0.0900 171,989 +0.00(+0.00%)
Oct 18, 2019 0.0900 0.1000 0.0900 0.0900 307,600 +0.00(+0.00%)
Oct 17, 2019 0.1000 0.1000 0.0900 0.0900 146,350 -0.01(-10.00%)
Oct 16, 2019 0.1000 0.1100 0.1000 0.1000 245,915 +0.00(+0.00%)
Oct 15, 2019 0.1100 0.1100 0.0900 0.1000 601,887 -0.02(-16.67%)
Oct 11, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 10, 2019 0.0800 0.1200 0.0800 0.1100 2,336,499 +0.03(+37.50%)
Oct 09, 2019 0.0800 0.0900 0.0800 0.0800 148,700 +0.00(+0.00%)
Oct 08, 2019 0.0900 0.0900 0.0800 0.0800 74,000 -0.01(-11.11%)
Oct 07, 2019 0.0800 0.0900 0.0700 0.0900 498,000 +0.02(+28.57%)
Oct 04, 2019 0.0800 0.0800 0.0700 0.0700 352,733 +0.00(+0.00%)
Oct 03, 2019 0.0800 0.0800 0.0700 0.0700 363,499 -0.01(-12.50%)
Oct 02, 2019 0.0900 0.0900 0.0800 0.0800 380,500 +0.00(+0.00%)
Oct 01, 2019 0.0800 0.0900 0.0800 0.0800 252,000 +0.00(+0.00%)
Sep 30, 2019 0.0900 0.0900 0.0800 0.0800 390,167 -0.01(-11.11%)
Sep 27, 2019 0.0900 0.1000 0.0900 0.0900 277,900 +0.00(+0.00%)
Sep 26, 2019 0.0900 0.1000 0.0900 0.0900 250,455 -0.01(-10.00%)
Sep 25, 2019 0.0900 0.1000 0.0900 0.1000 248,250 +0.01(+11.11%)
Sep 24, 2019 0.0900 0.1000 0.0900 0.0900 301,800 -0.01(-10.00%)
Sep 23, 2019 0.1000 0.1000 0.0900 0.1000 397,218 +0.00(+0.00%)
Sep 20, 2019 0.1000 0.1000 0.1000 0.1000 232,050 +0.00(+0.00%)
Sep 19, 2019 0.1000 0.1000 0.1000 0.1000 196,500 +0.00(+0.00%)
Sep 18, 2019 0.1000 0.1100 0.1000 0.1000 102,250 -0.01(-9.09%)
Sep 17, 2019 0.1000 0.1100 0.1000 0.1100 100,750 +0.01(+10.00%)
Sep 16, 2019 0.1100 0.1100 0.1000 0.1000 908,965 -0.01(-9.09%)
Sep 13, 2019 0.1000 0.1100 0.0900 0.1100 671,298 +0.02(+22.22%)
Sep 12, 2019 0.0900 0.1000 0.0900 0.0900 302,400 -0.01(-10.00%)
Sep 11, 2019 0.1000 0.1100 0.0900 0.1000 396,789 +0.00(+0.00%)
Sep 10, 2019 0.1100 0.1100 0.1000 0.1000 553,500 -0.01(-9.09%)
Sep 09, 2019 0.1000 0.1100 0.1000 0.1100 167,350 +0.01(+10.00%)
Sep 06, 2019 0.1000 0.1100 0.0900 0.1000 827,138 +0.00(+0.00%)
Sep 05, 2019 0.0900 0.1000 0.0900 0.1000 950,670 +0.02(+25.00%)
Sep 04, 2019 0.0900 0.0900 0.0800 0.0800 362,859 -0.01(-11.11%)
Sep 03, 2019 0.0900 0.0900 0.0900 0.0900 267,900 +0.00(+0.00%)
Aug 30, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 29, 2019 0.0900 0.0900 0.0900 0.0900 292,150 +0.00(+0.00%)
Aug 28, 2019 0.0900 0.0900 0.0800 0.0900 517,200 +0.00(+0.00%)
Aug 27, 2019 0.0900 0.0900 0.0900 0.0900 250,443 +0.00(+0.00%)
Aug 26, 2019 0.0900 0.1000 0.0900 0.0900 351,819 +0.00(+0.00%)
Aug 23, 2019 0.1000 0.1000 0.0900 0.0900 683,310 -0.01(-10.00%)
Aug 22, 2019 0.1000 0.1000 0.1000 0.1000 152,500 +0.00(+0.00%)
Aug 21, 2019 0.1100 0.1100 0.1000 0.1000 189,300 -0.01(-9.09%)
Aug 20, 2019 0.1000 0.1100 0.1000 0.1100 393,000 +0.01(+10.00%)
Aug 19, 2019 0.1100 0.1100 0.1000 0.1000 976,297 -0.01(-9.09%)
Aug 16, 2019 0.1100 0.1200 0.1100 0.1100 648,650 +0.00(+0.00%)
Aug 15, 2019 0.1000 0.1100 0.1000 0.1100 527,500 +0.00(+0.00%)
Aug 14, 2019 0.1200 0.1200 0.1000 0.1100 2,505,834 -0.01(-8.33%)
Aug 13, 2019 0.1300 0.1300 0.1200 0.1200 437,025 +0.01(+9.09%)
Aug 12, 2019 0.1300 0.1300 0.1100 0.1100 546,172 -0.01(-8.33%)
Aug 09, 2019 0.1300 0.1300 0.1200 0.1200 177,800 +0.00(+0.00%)
Aug 08, 2019 0.1400 0.1400 0.1200 0.1200 851,680 -0.01(-7.69%)
Aug 07, 2019 0.1400 0.1400 0.1300 0.1300 307,703 -0.01(-7.14%)
Aug 06, 2019 0.1300 0.1400 0.1300 0.1400 440,477 +0.00(+0.00%)
Aug 02, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 01, 2019 0.1400 0.1400 0.1300 0.1300 237,750 -0.01(-7.14%)
Jul 31, 2019 0.1500 0.1500 0.1400 0.1400 561,453 -0.01(-6.67%)
Jul 30, 2019 0.1500 0.1500 0.1400 0.1500 549,918 +0.00(+0.00%)
Jul 29, 2019 0.1400 0.1600 0.1300 0.1500 1,026,920 +0.03(+25.00%)
Jul 26, 2019 0.1200 0.1300 0.1100 0.1200 583,754 +0.00(+0.00%)
Jul 25, 2019 0.1300 0.1300 0.1200 0.1200 324,211 -0.01(-7.69%)
Jul 24, 2019 0.1400 0.1400 0.1300 0.1300 538,204 +0.00(+0.00%)
Jul 23, 2019 0.1400 0.1500 0.1300 0.1300 668,108 -0.01(-7.14%)
Jul 22, 2019 0.1500 0.1500 0.1400 0.1400 946,624 +0.00(+0.00%)
Jul 19, 2019 0.1500 0.1500 0.1400 0.1400 699,390 +0.00(+0.00%)
Jul 18, 2019 0.1400 0.1500 0.1400 0.1400 650,076 +0.00(+0.00%)
Jul 17, 2019 0.1500 0.1600 0.1400 0.1400 775,248 -0.01(-6.67%)
Jul 16, 2019 0.1600 0.1600 0.1500 0.1500 187,400 -0.01(-6.25%)
Jul 15, 2019 0.1500 0.1600 0.1500 0.1600 600,470 +0.00(+0.00%)
Jul 12, 2019 0.1600 0.1600 0.1500 0.1600 333,550 +0.00(+0.00%)
Jul 11, 2019 0.1600 0.1700 0.1500 0.1600 719,393 -0.01(-5.88%)
Jul 10, 2019 0.1700 0.1700 0.1600 0.1700 882,610 +0.00(+0.00%)
Jul 09, 2019 0.1700 0.1800 0.1700 0.1700 1,039,673 +0.00(+0.00%)
Jul 08, 2019 0.1800 0.1800 0.1700 0.1700 565,193 -0.01(-5.56%)
Jul 05, 2019 0.1800 0.1800 0.1700 0.1800 347,050 +0.01(+5.88%)
Jul 04, 2019 0.1700 0.1900 0.1600 0.1700 1,406,972 +0.01(+6.25%)
Jul 03, 2019 0.1700 0.1700 0.1500 0.1600 1,563,735 -0.01(-5.88%)
Jul 02, 2019 0.2000 0.2000 0.1700 0.1700 869,561 -0.03(-15.00%)
Jun 28, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jun 27, 2019 0.2000 0.2000 0.1800 0.1900 827,916 -0.01(-5.00%)
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.