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

Stagezero Life Sciences Ltd (TSX: GEN )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2014 1.210 1.530 1.210 1.480 222,677 +0.26(+21.31%)
May 29, 2014 1.100 1.220 1.100 1.220 220,391 +0.17(+16.19%)
May 28, 2014 1.110 1.110 1.050 1.050 49,800 -0.10(-8.70%)
May 27, 2014 1.150 1.150 1.120 1.150 40,028 +0.06(+5.50%)
May 23, 2014 1.090 1.090 1.090 0 -0.06(-5.22%)
May 21, 2014 1.150 1.150 1.150 1.150 8 -0.01(-0.86%)
May 20, 2014 1.150 1.160 1.150 1.160 20,183 +0.00(+0.00%)
May 16, 2014 1.160 1.160 1.160 0 +0.00(+0.00%)
May 15, 2014 1.190 1.190 1.150 1.160 29,300 -0.03(-2.52%)
May 14, 2014 1.190 1.190 1.190 1.190 19,700 -0.01(-0.83%)
May 13, 2014 1.200 1.210 1.170 1.200 35,133 +0.02(+1.69%)
May 12, 2014 1.180 1.200 1.180 1.180 60,900 +0.03(+2.61%)
May 09, 2014 1.220 1.220 1.150 1.150 74,200 -0.08(-6.50%)
May 08, 2014 1.240 1.240 1.230 1.230 23,216 -0.02(-1.60%)
May 07, 2014 1.240 1.250 1.240 1.250 154,100 +0.01(+0.81%)
May 06, 2014 1.240 1.250 1.240 1.240 6,300 +0.00(+0.00%)
May 05, 2014 1.240 1.240 1.240 1.240 12,000 +0.04(+3.33%)
May 02, 2014 1.270 1.270 1.180 1.200 15,200 -0.02(-1.64%)
May 01, 2014 1.310 1.310 1.220 1.220 2,318 -0.08(-6.15%)
Apr 30, 2014 1.360 1.360 1.220 1.300 690,305 -0.05(-3.70%)
Apr 29, 2014 1.350 1.350 1.350 1.350 4,000 -0.03(-2.17%)
Apr 28, 2014 1.370 1.380 1.350 1.380 26,600 +0.00(+0.00%)
Apr 25, 2014 1.360 1.400 1.360 1.380 76,500 +0.06(+4.55%)
Apr 24, 2014 1.170 1.320 1.170 1.320 30,413 +0.17(+14.78%)
Apr 23, 2014 1.150 1.150 1.150 1.150 1,800 -0.05(-4.17%)
Apr 22, 2014 1.200 1.200 1.200 1.200 200 -0.05(-4.00%)
Apr 21, 2014 1.290 1.290 1.250 1.250 3,225 +0.03(+2.46%)
Apr 17, 2014 1.220 1.220 1.220 0 -0.13(-9.63%)
Apr 16, 2014 1.280 1.350 1.280 1.350 14,402 +0.09(+7.14%)
Apr 15, 2014 1.380 1.380 1.220 1.260 49,900 -0.14(-10.00%)
Apr 14, 2014 1.460 1.460 1.390 1.400 41,975 -0.05(-3.45%)
Apr 11, 2014 1.450 1.460 1.440 1.450 22,900 -0.01(-0.68%)
Apr 10, 2014 1.450 1.460 1.420 1.460 9,450 +0.06(+4.29%)
Apr 09, 2014 1.450 1.450 1.400 1.400 46,550 -0.02(-1.41%)
Apr 08, 2014 1.450 1.450 1.300 1.420 33,283 +0.02(+1.43%)
Apr 07, 2014 1.410 1.440 1.400 1.400 41,736 -0.01(-0.71%)
Apr 04, 2014 1.460 1.460 1.410 1.410 9,416 -0.04(-2.76%)
Apr 03, 2014 1.470 1.470 1.400 1.450 12,300 +0.03(+2.11%)
Apr 02, 2014 1.460 1.460 1.420 1.420 40,927 -0.03(-2.07%)
Apr 01, 2014 1.450 1.460 1.450 1.450 15,400 +0.00(+0.00%)
Mar 31, 2014 1.420 1.450 1.420 1.450 4,200 -0.04(-2.68%)
Mar 28, 2014 1.490 1.500 1.410 1.490 40,369 -0.01(-0.67%)
Mar 27, 2014 1.460 1.500 1.460 1.500 31,349 +0.02(+1.35%)
Mar 26, 2014 1.690 1.690 1.470 1.480 69,524 -0.04(-2.63%)
Mar 25, 2014 1.470 1.550 1.470 1.520 95,784 +0.12(+8.57%)
Mar 24, 2014 1.300 1.400 1.300 1.400 110,550 +0.10(+7.69%)
Mar 21, 2014 1.250 1.300 1.240 1.300 27,800 +0.05(+4.00%)
Mar 20, 2014 1.240 1.250 1.240 1.250 4,000 +0.01(+0.81%)
Mar 19, 2014 1.230 1.240 1.220 1.240 30,131 +0.00(+0.00%)
Mar 18, 2014 1.230 1.240 1.220 1.240 48,696 +0.00(+0.00%)
Mar 17, 2014 1.200 1.240 1.170 1.240 4,300 +0.07(+5.98%)
Mar 14, 2014 1.200 1.200 1.130 1.170 8,700 -0.07(-5.65%)
Mar 13, 2014 1.260 1.260 1.230 1.240 18,650 +0.06(+5.08%)
Mar 12, 2014 1.270 1.270 1.180 1.180 9,195 +0.00(+0.00%)
Mar 11, 2014 1.280 1.280 1.180 1.180 5,000 -0.11(-8.53%)
Mar 10, 2014 1.380 1.380 1.240 1.290 23,100 -0.01(-0.77%)
Mar 07, 2014 1.440 1.500 1.230 1.300 59,123 -0.10(-7.14%)
Mar 06, 2014 1.110 1.400 1.110 1.400 213,385 +0.31(+28.44%)
Mar 05, 2014 0.9300 1.090 0.9300 1.090 76,500 +0.15(+15.96%)
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.