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 31, 2017 0.2050 0.2100 0.1950 0.2100 748,440 -0.01(-2.33%)
May 30, 2017 0.2150 0.2200 0.2050 0.2150 271,874 -0.01(-4.44%)
May 29, 2017 0.2350 0.2350 0.2200 0.2250 286,383 +0.01(+2.27%)
May 26, 2017 0.2150 0.2200 0.2100 0.2200 185,400 +0.01(+4.76%)
May 25, 2017 0.2150 0.2200 0.1850 0.2100 1,228,572 -0.01(-4.55%)
May 24, 2017 0.2400 0.2400 0.2100 0.2200 581,555 -0.01(-6.38%)
May 23, 2017 0.2600 0.2600 0.2350 0.2350 556,139 -0.02(-7.84%)
May 19, 2017 0.2750 0.2750 0.2500 0.2550 534,087 -0.02(-7.27%)
May 18, 2017 0.2650 0.2750 0.2500 0.2750 399,939 +0.01(+3.77%)
May 17, 2017 0.2750 0.3050 0.2650 0.2650 632,427 -0.02(-5.36%)
May 16, 2017 0.2500 0.2950 0.2500 0.2800 1,306,852 +0.04(+14.29%)
May 15, 2017 0.2400 0.2550 0.2350 0.2450 342,158 +0.01(+4.26%)
May 12, 2017 0.2650 0.2650 0.2200 0.2350 1,453,318 -0.04(-12.96%)
May 11, 2017 0.2950 0.2950 0.2600 0.2700 652,521 -0.02(-8.47%)
May 10, 2017 0.2800 0.3000 0.2800 0.2950 130,630 +0.02(+7.27%)
May 09, 2017 0.2650 0.3000 0.2650 0.2750 193,400 +0.01(+3.77%)
May 08, 2017 0.2600 0.2700 0.2600 0.2650 294,994 +0.01(+3.92%)
May 05, 2017 0.2750 0.2750 0.2550 0.2550 489,094 -0.03(-8.93%)
May 04, 2017 0.3000 0.3000 0.2800 0.2800 159,830 -0.02(-8.20%)
May 03, 2017 0.2950 0.3050 0.2900 0.3050 160,900 +0.02(+5.17%)
May 02, 2017 0.3000 0.3150 0.2800 0.2900 401,933 -0.01(-3.33%)
May 01, 2017 0.3000 0.3050 0.2950 0.3000 203,650 +0.00(+0.00%)
Apr 28, 2017 0.3050 0.3100 0.3000 0.3000 275,000 -0.01(-3.23%)
Apr 27, 2017 0.3100 0.3150 0.3050 0.3100 295,175 +0.01(+3.33%)
Apr 26, 2017 0.3000 0.3150 0.3000 0.3000 453,012 +0.00(+0.00%)
Apr 25, 2017 0.3300 0.3300 0.2950 0.3000 655,214 -0.02(-6.25%)
Apr 24, 2017 0.3400 0.3400 0.3200 0.3200 325,318 -0.02(-4.48%)
Apr 21, 2017 0.3400 0.3500 0.3300 0.3350 232,187 -0.01(-1.47%)
Apr 20, 2017 0.3500 0.3500 0.3400 0.3400 110,250 +0.00(+0.00%)
Apr 19, 2017 0.3550 0.3550 0.3400 0.3400 384,188 -0.01(-2.86%)
Apr 18, 2017 0.3650 0.3650 0.3450 0.3500 332,112 -0.01(-1.41%)
Apr 17, 2017 0.3500 0.3600 0.3500 0.3550 44,780 +0.01(+1.43%)
Apr 13, 2017 0.3650 0.3650 0.3500 0.3500 275,400 -0.01(-2.78%)
Apr 12, 2017 0.3550 0.3700 0.3550 0.3600 258,400 +0.01(+1.41%)
Apr 11, 2017 0.3550 0.3600 0.3400 0.3550 341,710 +0.00(+0.00%)
Apr 10, 2017 0.3700 0.3700 0.3500 0.3550 141,250 -0.01(-2.74%)
Apr 07, 2017 0.3700 0.3800 0.3600 0.3650 490,555 +0.00(+0.00%)
Apr 06, 2017 0.3900 0.3900 0.3650 0.3650 249,850 -0.02(-5.19%)
Apr 05, 2017 0.3650 0.4050 0.3650 0.3850 783,165 +0.04(+10.00%)
Apr 04, 2017 0.3450 0.3600 0.3350 0.3500 569,635 +0.01(+2.94%)
Apr 03, 2017 0.3650 0.3650 0.3300 0.3400 1,496,550 -0.03(-8.11%)
Mar 31, 2017 0.3800 0.3800 0.3700 0.3700 259,960 +0.00(+0.00%)
Mar 30, 2017 0.3750 0.3800 0.3650 0.3700 391,608 -0.01(-1.33%)
Mar 29, 2017 0.4150 0.4250 0.3750 0.3750 868,897 +0.01(+1.35%)
Mar 28, 2017 0.3950 0.3950 0.3700 0.3700 506,065 -0.03(-7.50%)
Mar 27, 2017 0.4000 0.4000 0.3850 0.4000 188,710 -0.01(-2.44%)
Mar 24, 2017 0.4400 0.4450 0.3850 0.4100 461,919 -0.01(-1.20%)
Mar 23, 2017 0.4000 0.4500 0.3800 0.4150 275,975 +0.01(+3.75%)
Mar 22, 2017 0.3750 0.4000 0.3750 0.4000 308,990 +0.01(+1.27%)
Mar 21, 2017 0.4050 0.4100 0.3750 0.3950 977,503 -0.02(-5.95%)
Mar 20, 2017 0.4450 0.4450 0.4000 0.4200 1,276,495 -0.03(-6.67%)
Mar 17, 2017 0.5000 0.5300 0.4500 0.4500 1,852,012 -0.02(-3.23%)
Mar 16, 2017 0.4200 0.5100 0.4200 0.4650 3,458,422 +0.09(+22.37%)
Mar 15, 2017 0.3750 0.4000 0.3700 0.3800 630,530 +0.01(+2.70%)
Mar 14, 2017 0.3600 0.3700 0.3600 0.3700 220,684 +0.02(+4.23%)
Mar 13, 2017 0.3500 0.3650 0.3500 0.3550 343,569 -0.01(-1.39%)
Mar 10, 2017 0.3400 0.3600 0.3400 0.3600 316,878 +0.03(+10.77%)
Mar 09, 2017 0.3250 0.3400 0.3250 0.3250 255,750 +0.00(+0.00%)
Mar 08, 2017 0.3100 0.3250 0.3050 0.3250 399,400 +0.02(+4.84%)
Mar 07, 2017 0.3250 0.3250 0.3050 0.3100 734,045 -0.02(-6.06%)
Mar 06, 2017 0.3600 0.3600 0.3250 0.3300 387,703 -0.03(-8.33%)
Mar 03, 2017 0.3500 0.3600 0.3300 0.3600 442,516 +0.01(+2.86%)
Mar 02, 2017 0.3800 0.3800 0.3350 0.3500 172,600 -0.02(-4.11%)
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.