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 28, 2023 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Apr 27, 2023 0.0800 0.0800 0.0750 0.0750 6,040 +0.00(+0.00%)
Apr 26, 2023 0.0800 0.0800 0.0750 0.0750 14,050 -0.01(-6.25%)
Apr 25, 2023 0.0800 0.0800 0.0800 0.0800 69,000 +0.00(+0.00%)
Apr 21, 2023 0.0800 90 +0.00(+0.00%)
Apr 20, 2023 0.0850 0.0850 0.0800 0.0800 38,270 -0.01(-5.88%)
Apr 19, 2023 0.0900 0.0900 0.0800 0.0850 18,200 -0.00(-5.56%)
Apr 18, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 17, 2023 0.0900 0.0900 0.0900 0.0900 2,650 +0.00(+0.00%)
Apr 14, 2023 0.0900 0.0900 0.0900 0.0900 19,500 -0.01(-5.26%)
Apr 12, 2023 0.0950 0 +0.01(+5.56%)
Apr 11, 2023 0.0900 0.0900 0.0900 0.0900 2,180 +0.00(+0.00%)
Apr 10, 2023 0.0900 0.0900 0.0900 0.0900 1,270 +0.00(+0.00%)
Apr 06, 2023 0.0900 0 +0.00(+0.00%)
Apr 05, 2023 0.0900 0.0900 0.0900 0.0900 85,227 +0.00(+5.88%)
Apr 04, 2023 0.0850 0.0900 0.0800 0.0850 61,948 +0.01(+13.33%)
Apr 03, 2023 0.0800 0.0850 0.0750 0.0750 115,300 -0.01(-16.67%)
Mar 31, 2023 0.0950 0.0950 0.0850 0.0900 23,001 +0.00(+0.00%)
Mar 30, 2023 0.1000 0.1000 0.0900 0.0900 149,762 -0.01(-5.26%)
Mar 29, 2023 0.1050 0.1150 0.0950 0.0950 105,445 -0.01(-13.64%)
Mar 28, 2023 0.1100 0.1100 0.1000 0.1100 20,000 +0.00(+0.00%)
Mar 27, 2023 0.1050 0.1100 0.1000 0.1100 48,565 +0.01(+10.00%)
Mar 24, 2023 0.1050 0.1050 0.1000 0.1000 40,003 -0.00(-4.76%)
Mar 23, 2023 0.1100 0.1100 0.1050 0.1050 1,500 +0.00(+0.00%)
Mar 22, 2023 0.1050 0.1050 0.1000 0.1050 21,000 +0.00(+0.00%)
Mar 21, 2023 0.1100 0.1100 0.1050 0.1050 12,200 -0.01(-4.55%)
Mar 20, 2023 0.1150 0.1150 0.1050 0.1100 2,100 +0.01(+4.76%)
Mar 17, 2023 0.1150 0.1150 0.1050 0.1050 16,000 -0.01(-4.55%)
Mar 16, 2023 0.1100 0.1100 0.1100 0.1100 71,100 +0.00(+0.00%)
Mar 15, 2023 0.1150 0.1150 0.1100 0.1100 33,500 -0.01(-4.35%)
Mar 14, 2023 0.1250 0.1250 0.1100 0.1150 82,554 -0.01(-8.00%)
Mar 13, 2023 0.1150 0.1250 0.1150 0.1250 43,509 +0.01(+4.17%)
Mar 10, 2023 0.1200 0.1200 0.1150 0.1200 26,399 +0.00(+0.00%)
Mar 09, 2023 0.1150 0.1250 0.1100 0.1200 92,700 +0.00(+0.00%)
Mar 08, 2023 0.1150 0.1200 0.1150 0.1200 77,543 +0.00(+4.35%)
Mar 07, 2023 0.1150 0.1150 0.1000 0.1150 180,425 +0.01(+4.55%)
Mar 06, 2023 0.1250 0.1250 0.1050 0.1100 112,102 -0.01(-8.33%)
Mar 03, 2023 0.1150 0.1250 0.1150 0.1200 54,009 +0.00(+4.35%)
Mar 02, 2023 0.1200 0.1250 0.1150 0.1150 33,000 +0.00(+0.00%)
Mar 01, 2023 0.1350 0.1400 0.1150 0.1150 163,052 -0.01(-11.54%)
Feb 28, 2023 0.1050 0.1500 0.1050 0.1300 550,643 +0.03(+23.81%)
Feb 27, 2023 0.1100 0.1100 0.1000 0.1050 61,665 -0.01(-4.55%)
Feb 24, 2023 0.1000 0.1100 0.1000 0.1100 220,800 +0.01(+10.00%)
Feb 23, 2023 0.1050 0.1100 0.1000 0.1000 484,100 -0.01(-9.09%)
Feb 22, 2023 0.0750 0.1250 0.0750 0.1100 721,762 +0.04(+46.67%)
Feb 21, 2023 0.0750 0.0750 0.0750 0.0750 17,495 +0.00(+0.00%)
Feb 17, 2023 0.0750 0 +0.00(+0.00%)
Feb 16, 2023 0.0750 0.0800 0.0750 0.0750 168,850 -0.01(-6.25%)
Feb 15, 2023 0.0750 0.0850 0.0700 0.0800 338,533 +0.01(+6.67%)
Feb 14, 2023 0.0650 0.0750 0.0650 0.0750 512,152 +0.01(+15.38%)
Feb 13, 2023 0.0650 0.0650 0.0650 0.0650 58,475 -0.01(-7.14%)
Feb 07, 2023 0.0700 0 +0.01(+7.69%)
Feb 06, 2023 0.0700 0.0700 0.0650 0.0650 128,032 +0.00(+0.00%)
Feb 03, 2023 0.0700 0.0700 0.0650 0.0650 225,937 -0.01(-7.14%)
Feb 02, 2023 0.0700 0.0700 0.0700 0.0700 101,000 +0.00(+0.00%)
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.