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 (%)
Aug 31, 2021 0.4200 0.4200 0.4100 0.4150 115,677 +0.00(+0.00%)
Aug 30, 2021 0.4100 0.4200 0.4100 0.4150 44,874 +0.01(+2.47%)
Aug 27, 2021 0.4000 0.4100 0.4000 0.4050 54,925 +0.01(+1.25%)
Aug 26, 2021 0.3700 0.4200 0.3650 0.4000 200,802 +0.04(+9.59%)
Aug 25, 2021 0.3550 0.3700 0.3550 0.3650 39,395 +0.01(+2.82%)
Aug 24, 2021 0.3450 0.3550 0.3450 0.3550 73,770 +0.01(+4.41%)
Aug 23, 2021 0.3450 0.3500 0.3350 0.3400 87,497 -0.01(-2.86%)
Aug 20, 2021 0.3450 0.3600 0.3400 0.3500 132,994 +0.01(+1.45%)
Aug 19, 2021 0.3800 0.3800 0.3400 0.3450 289,668 -0.04(-9.21%)
Aug 18, 2021 0.3750 0.3850 0.3750 0.3800 58,306 +0.01(+2.70%)
Aug 17, 2021 0.4500 0.4500 0.3700 0.3700 633,562 -0.06(-13.95%)
Aug 16, 2021 0.4350 0.4400 0.4300 0.4300 34,380 -0.01(-1.15%)
Aug 13, 2021 0.4300 0.4350 0.4300 0.4350 97,890 +0.01(+2.35%)
Aug 12, 2021 0.4100 0.4250 0.4100 0.4250 34,150 +0.01(+2.41%)
Aug 11, 2021 0.4250 0.4250 0.4100 0.4150 89,528 -0.01(-1.19%)
Aug 10, 2021 0.4250 0.4250 0.4150 0.4200 54,876 -0.01(-1.18%)
Aug 09, 2021 0.4350 0.4350 0.4200 0.4250 53,106 -0.01(-2.30%)
Aug 06, 2021 0.4400 0.4400 0.4300 0.4350 35,570 -0.01(-1.14%)
Aug 05, 2021 0.4300 0.4400 0.4300 0.4400 46,539 +0.01(+2.33%)
Aug 04, 2021 0.4350 0.4400 0.4300 0.4300 60,455 -0.01(-2.27%)
Aug 03, 2021 0.4450 0.4450 0.4350 0.4400 72,914 +0.01(+2.33%)
Jul 30, 2021 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 29, 2021 0.4350 0.4400 0.4300 0.4300 39,270 -0.01(-1.15%)
Jul 28, 2021 0.4400 0.4500 0.4350 0.4350 73,654 -0.01(-1.14%)
Jul 27, 2021 0.4500 0.4500 0.4400 0.4400 41,206 -0.01(-2.22%)
Jul 26, 2021 0.4550 0.4550 0.4500 0.4500 55,142 +0.01(+2.27%)
Jul 23, 2021 0.4450 0.4600 0.4400 0.4400 115,300 +0.01(+1.15%)
Jul 22, 2021 0.4150 0.4350 0.4150 0.4350 55,231 +0.02(+4.82%)
Jul 21, 2021 0.3900 0.4200 0.3900 0.4150 157,824 +0.02(+5.06%)
Jul 20, 2021 0.4050 0.4150 0.3950 0.3950 149,933 -0.01(-1.25%)
Jul 19, 2021 0.4050 0.4100 0.3900 0.4000 152,188 -0.01(-3.03%)
Jul 16, 2021 0.4200 0.4200 0.4050 0.4125 116,262 -0.01(-2.94%)
Jul 15, 2021 0.4350 0.4350 0.4150 0.4250 69,745 -0.02(-3.41%)
Jul 14, 2021 0.4350 0.4400 0.4000 0.4400 446,432 +0.01(+1.15%)
Jul 13, 2021 0.4350 0.4450 0.4350 0.4350 55,691 +0.00(+0.00%)
Jul 12, 2021 0.4350 0.4500 0.4350 0.4350 53,266 +0.00(+0.00%)
Jul 09, 2021 0.4450 0.4450 0.4300 0.4350 56,738 +0.01(+1.16%)
Jul 08, 2021 0.4400 0.4400 0.4250 0.4300 278,246 -0.01(-2.27%)
Jul 07, 2021 0.4500 0.4500 0.4400 0.4400 136,265 -0.01(-1.12%)
Jul 06, 2021 0.4500 0.4600 0.4450 0.4450 70,704 -0.01(-1.11%)
Jul 05, 2021 0.4700 0.4700 0.4500 0.4500 112,323 -0.02(-4.26%)
Jul 02, 2021 0.4850 0.4900 0.4600 0.4700 130,240 -0.02(-3.09%)
Jun 30, 2021 0.4850 0.4850 0.4850 0 +0.02(+5.43%)
Jun 29, 2021 0.4500 0.4950 0.4400 0.4600 310,028 +0.01(+2.22%)
Jun 28, 2021 0.4700 0.4700 0.4200 0.4500 505,129 -0.02(-5.26%)
Jun 25, 2021 0.4950 0.5100 0.4750 0.4750 244,407 -0.03(-5.00%)
Jun 24, 2021 0.5000 0.5100 0.4950 0.5000 88,537 +0.01(+1.01%)
Jun 23, 2021 0.5100 0.5100 0.4950 0.4950 75,675 -0.01(-1.00%)
Jun 22, 2021 0.5100 0.5100 0.4900 0.5000 111,682 -0.01(-1.96%)
Jun 21, 2021 0.5000 0.5300 0.5000 0.5100 125,752 +0.01(+2.00%)
Jun 18, 2021 0.5100 0.5200 0.4900 0.5000 155,474 +0.00(+0.00%)
Jun 17, 2021 0.5100 0.5200 0.5000 0.5000 103,004 -0.01(-1.96%)
Jun 16, 2021 0.5200 0.5300 0.5000 0.5100 132,272 -0.02(-3.77%)
Jun 15, 2021 0.5400 0.5400 0.5200 0.5300 125,464 -0.01(-1.85%)
Jun 14, 2021 0.5300 0.5400 0.5300 0.5400 68,583 +0.01(+1.89%)
Jun 11, 2021 0.5300 0.5400 0.5200 0.5300 58,738 +0.00(+0.00%)
Jun 10, 2021 0.5300 0.5400 0.5200 0.5300 65,343 +0.00(+0.00%)
Jun 09, 2021 0.5400 0.5400 0.5200 0.5300 105,936 -0.01(-1.85%)
Jun 08, 2021 0.5500 0.5600 0.5400 0.5400 164,397 +0.00(+0.00%)
Jun 07, 2021 0.5100 0.5600 0.5100 0.5400 128,858 +0.04(+8.00%)
Jun 04, 2021 0.5000 0.5100 0.4950 0.5000 100,259 +0.01(+2.04%)
Jun 03, 2021 53.00 0.5300 0.4850 0.4900 40,262,900 -0.04(-7.55%)
Jun 02, 2021 0.5600 0.5600 0.5200 0.5300 247,081 -0.02(-3.64%)
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.