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 (%)
Sep 30, 2021 0.3900 0.3900 0.3750 0.3800 47,405 -0.01(-1.30%)
Sep 29, 2021 0.3900 0.3900 0.3850 0.3850 43,000 -0.01(-2.53%)
Sep 28, 2021 0.3850 0.3950 0.3800 0.3950 63,345 +0.02(+3.95%)
Sep 27, 2021 0.3850 0.3850 0.3750 0.3800 108,834 -0.01(-1.30%)
Sep 24, 2021 0.3850 0.3950 0.3850 0.3850 71,326 +0.01(+1.32%)
Sep 23, 2021 0.3800 0.3850 0.3800 0.3800 15,345 +0.00(+0.00%)
Sep 22, 2021 0.3850 0.3850 0.3800 0.3800 102,130 -0.01(-1.30%)
Sep 21, 2021 0.3800 0.3850 0.3800 0.3850 53,031 +0.01(+2.67%)
Sep 20, 2021 0.3800 0.3850 0.3750 0.3750 126,294 -0.01(-1.32%)
Sep 17, 2021 0.3850 0.3850 0.3800 0.3800 83,425 -0.01(-1.30%)
Sep 16, 2021 0.3950 0.4000 0.3850 0.3850 99,246 -0.01(-2.53%)
Sep 15, 2021 0.4050 0.4100 0.3950 0.3950 61,222 -0.01(-2.47%)
Sep 14, 2021 0.4200 0.4200 0.4050 0.4050 76,926 -0.01(-2.41%)
Sep 13, 2021 0.4100 0.4150 0.4100 0.4150 41,450 +0.01(+1.22%)
Sep 10, 2021 0.4150 0.4150 0.4100 0.4100 31,259 -0.01(-1.20%)
Sep 09, 2021 0.4200 0.4200 0.4150 0.4150 38,154 -0.01(-1.19%)
Sep 08, 2021 0.4250 0.4250 0.4200 0.4200 53,269 +0.00(+0.00%)
Sep 07, 2021 0.4200 0.4250 0.4200 0.4200 100,026 -0.01(-2.33%)
Sep 03, 2021 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Sep 02, 2021 0.4200 0.4200 0.4150 0.4200 87,652 +0.00(+0.00%)
Sep 01, 2021 0.4150 0.4200 0.4100 0.4200 85,804 +0.01(+1.20%)
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%)
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.