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, 2021 0.6400 0.6600 0.6200 0.6400 235,088 +0.01(+1.59%)
Apr 29, 2021 0.6300 0.6600 0.6300 0.6300 203,206 -0.01(-1.56%)
Apr 28, 2021 0.6700 0.6700 0.6200 0.6400 497,120 -0.03(-4.48%)
Apr 27, 2021 0.6900 0.6900 0.6600 0.6700 182,534 -0.02(-2.90%)
Apr 26, 2021 0.7100 0.7100 0.6600 0.6900 588,541 -0.03(-4.17%)
Apr 23, 2021 0.7100 0.7300 0.7000 0.7200 413,760 +0.00(+0.00%)
Apr 22, 2021 0.7500 0.7500 0.7100 0.7200 255,182 +0.00(+0.00%)
Apr 21, 2021 0.7100 0.7400 0.7100 0.7200 315,216 +0.01(+1.41%)
Apr 20, 2021 0.7500 0.7500 0.7100 0.7100 280,951 -0.04(-5.33%)
Apr 19, 2021 0.7900 0.7900 0.7400 0.7500 311,091 +0.00(+0.00%)
Apr 16, 2021 0.7900 0.7900 0.7300 0.7500 552,589 -0.02(-2.60%)
Apr 15, 2021 0.8000 0.8100 0.7700 0.7700 458,135 -0.03(-3.75%)
Apr 14, 2021 0.8200 0.8200 0.7800 0.8000 473,779 -0.02(-2.44%)
Apr 13, 2021 0.8100 0.8400 0.7700 0.8200 1,026,974 +0.03(+3.80%)
Apr 12, 2021 0.7100 0.9000 0.7000 0.7900 1,854,264 +0.09(+12.86%)
Apr 09, 2021 0.7900 0.7900 0.7000 0.7000 953,266 -0.09(-11.39%)
Apr 08, 2021 0.8100 0.8300 0.7700 0.7900 887,899 +0.01(+1.28%)
Apr 07, 2021 0.8500 0.8600 0.7800 0.7800 2,574,819 -0.13(-14.29%)
Apr 06, 2021 1.030 1.050 0.8500 0.9100 3,082,559 -0.14(-13.33%)
Apr 05, 2021 1.150 1.200 1.000 1.050 2,480,969 -0.05(-4.55%)
Apr 01, 2021 1.100 1.100 1.100 0 -0.47(-29.94%)
Mar 31, 2021 1.290 1.590 1.250 1.570 2,036,200 +0.31(+24.60%)
Mar 30, 2021 1.340 1.340 1.260 1.260 468,614 -0.06(-4.55%)
Mar 29, 2021 1.290 1.360 1.290 1.320 372,495 +0.03(+2.33%)
Mar 26, 2021 1.300 1.340 1.280 1.290 185,284 -0.01(-0.77%)
Mar 25, 2021 1.300 1.340 1.260 1.300 399,710 -0.02(-1.52%)
Mar 24, 2021 1.360 1.360 1.260 1.320 387,415 +0.01(+0.76%)
Mar 23, 2021 1.430 1.440 1.270 1.310 737,760 -0.10(-7.09%)
Mar 22, 2021 1.310 1.450 1.220 1.410 924,673 +0.16(+12.80%)
Mar 19, 2021 1.230 1.260 1.160 1.250 229,909 +0.05(+4.17%)
Mar 18, 2021 1.280 1.290 1.200 1.200 313,524 -0.08(-6.25%)
Mar 17, 2021 1.290 1.290 1.260 1.280 148,528 +0.00(+0.00%)
Mar 16, 2021 1.310 1.310 1.240 1.280 296,515 -0.02(-1.54%)
Mar 15, 2021 1.300 1.320 1.230 1.300 399,744 +0.02(+1.56%)
Mar 12, 2021 1.290 1.300 1.200 1.280 391,189 -0.02(-1.54%)
Mar 11, 2021 1.400 1.400 1.270 1.300 446,100 -0.04(-2.99%)
Mar 10, 2021 1.300 1.430 1.240 1.340 1,182,512 +0.02(+1.52%)
Mar 09, 2021 1.340 1.390 1.170 1.320 1,215,145 +0.03(+2.33%)
Mar 08, 2021 1.200 1.300 1.120 1.290 776,740 +0.15(+13.16%)
Mar 05, 2021 1.100 1.140 1.050 1.140 422,010 +0.07(+6.54%)
Mar 04, 2021 1.120 1.120 1.000 1.070 824,736 -0.05(-4.46%)
Mar 03, 2021 1.160 1.200 1.100 1.120 359,466 -0.06(-5.08%)
Mar 02, 2021 1.200 1.220 1.130 1.180 400,697 -0.02(-1.67%)
Mar 01, 2021 1.250 1.270 1.190 1.200 382,092 +0.00(+0.00%)
Feb 26, 2021 1.210 1.270 1.120 1.200 720,323 -0.01(-0.83%)
Feb 25, 2021 1.490 1.490 1.210 1.210 1,125,535 -0.20(-14.18%)
Feb 24, 2021 1.230 1.470 1.210 1.410 810,038 +0.24(+20.51%)
Feb 23, 2021 1.320 1.330 1.060 1.170 778,973 -0.14(-10.69%)
Feb 22, 2021 1.400 1.450 1.310 1.310 591,839 -0.16(-10.88%)
Feb 19, 2021 1.500 1.560 1.420 1.470 477,354 -0.06(-3.92%)
Feb 18, 2021 1.560 1.560 1.370 1.530 981,014 -0.07(-4.38%)
Feb 17, 2021 1.390 1.650 1.320 1.600 1,272,179 +0.15(+10.34%)
Feb 16, 2021 1.110 1.450 1.080 1.450 1,388,964 +0.35(+31.82%)
Feb 12, 2021 1.100 1.100 1.100 0 +0.04(+3.77%)
Feb 11, 2021 1.110 1.110 1.050 1.060 327,885 -0.04(-3.64%)
Feb 10, 2021 1.130 1.140 1.070 1.100 323,444 -0.02(-1.79%)
Feb 09, 2021 1.120 1.130 1.090 1.120 321,943 +0.01(+0.90%)
Feb 08, 2021 1.150 1.150 1.070 1.110 480,931 +0.01(+0.91%)
Feb 05, 2021 1.050 1.100 1.010 1.100 714,275 +0.08(+7.84%)
Feb 04, 2021 1.040 1.050 1.010 1.020 267,555 +0.00(+0.00%)
Feb 03, 2021 1.040 1.050 1.000 1.020 294,521 -0.04(-3.77%)
Feb 02, 2021 1.100 1.110 1.010 1.060 401,406 -0.03(-2.75%)
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.