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 (%)
Nov 29, 2019 0.0500 0.0500 0.0500 0.0500 95,410 +0.00(+0.00%)
Nov 28, 2019 0.0500 0.0500 0.0500 0.0500 157,000 +0.00(+0.00%)
Nov 27, 2019 0.0500 0.0500 0.0500 0.0500 676,700 +0.00(+0.00%)
Nov 26, 2019 0.0600 0.0600 0.0500 0.0500 1,454,176 -0.01(-16.67%)
Nov 25, 2019 0.0500 0.0600 0.0500 0.0600 162,500 +0.00(+0.00%)
Nov 22, 2019 0.0600 0.0600 0.0500 0.0600 203,500 +0.00(+0.00%)
Nov 21, 2019 0.0500 0.0600 0.0500 0.0600 137,500 +0.00(+0.00%)
Nov 20, 2019 0.0600 0.0600 0.0500 0.0600 330,263 +0.01(+20.00%)
Nov 19, 2019 0.0600 0.0600 0.0500 0.0500 123,382 -0.01(-16.67%)
Nov 18, 2019 0.0600 0.0600 0.0500 0.0600 353,844 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0600 0.0500 0.0600 2,360,742 +0.00(+0.00%)
Nov 14, 2019 0.0700 0.0700 0.0500 0.0600 1,149,600 +0.00(+0.00%)
Nov 13, 2019 0.0700 0.0700 0.0600 0.0600 867,236 -0.01(-14.29%)
Nov 12, 2019 0.0700 0.0700 0.0600 0.0700 336,237 +0.00(+0.00%)
Nov 11, 2019 0.0700 0.0800 0.0700 0.0700 233,000 +0.00(+0.00%)
Nov 08, 2019 0.0700 0.0800 0.0700 0.0700 298,828 +0.00(+0.00%)
Nov 07, 2019 0.0700 0.0700 0.0700 0.0700 299,150 +0.00(+0.00%)
Nov 06, 2019 0.0800 0.0800 0.0600 0.0700 2,126,780 -0.01(-12.50%)
Nov 05, 2019 0.0800 0.0800 0.0700 0.0800 16,250 +0.00(+0.00%)
Nov 04, 2019 0.0800 0.0800 0.0700 0.0800 723,844 +0.00(+0.00%)
Nov 01, 2019 0.0800 0.0900 0.0800 0.0800 245,000 +0.00(+0.00%)
Oct 31, 2019 0.0800 0.0900 0.0800 0.0800 190,900 +0.00(+0.00%)
Oct 30, 2019 0.0800 0.0900 0.0800 0.0800 164,000 +0.00(+0.00%)
Oct 29, 2019 0.0800 0.0800 0.0800 0.0800 204,599 -0.01(-11.11%)
Oct 28, 2019 0.0800 0.0900 0.0800 0.0900 222,669 +0.00(+0.00%)
Oct 25, 2019 0.0900 0.0900 0.0800 0.0900 120,550 +0.00(+0.00%)
Oct 24, 2019 0.0900 0.0900 0.0800 0.0900 297,800 +0.00(+0.00%)
Oct 23, 2019 0.0900 0.0900 0.0900 0.0900 245,826 -0.01(-10.00%)
Oct 22, 2019 0.1000 0.1000 0.0900 0.1000 556,054 +0.01(+11.11%)
Oct 21, 2019 0.0900 0.1000 0.0900 0.0900 171,989 +0.00(+0.00%)
Oct 18, 2019 0.0900 0.1000 0.0900 0.0900 307,600 +0.00(+0.00%)
Oct 17, 2019 0.1000 0.1000 0.0900 0.0900 146,350 -0.01(-10.00%)
Oct 16, 2019 0.1000 0.1100 0.1000 0.1000 245,915 +0.00(+0.00%)
Oct 15, 2019 0.1100 0.1100 0.0900 0.1000 601,887 -0.02(-16.67%)
Oct 11, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 10, 2019 0.0800 0.1200 0.0800 0.1100 2,336,499 +0.03(+37.50%)
Oct 09, 2019 0.0800 0.0900 0.0800 0.0800 148,700 +0.00(+0.00%)
Oct 08, 2019 0.0900 0.0900 0.0800 0.0800 74,000 -0.01(-11.11%)
Oct 07, 2019 0.0800 0.0900 0.0700 0.0900 498,000 +0.02(+28.57%)
Oct 04, 2019 0.0800 0.0800 0.0700 0.0700 352,733 +0.00(+0.00%)
Oct 03, 2019 0.0800 0.0800 0.0700 0.0700 363,499 -0.01(-12.50%)
Oct 02, 2019 0.0900 0.0900 0.0800 0.0800 380,500 +0.00(+0.00%)
Oct 01, 2019 0.0800 0.0900 0.0800 0.0800 252,000 +0.00(+0.00%)
Sep 30, 2019 0.0900 0.0900 0.0800 0.0800 390,167 -0.01(-11.11%)
Sep 27, 2019 0.0900 0.1000 0.0900 0.0900 277,900 +0.00(+0.00%)
Sep 26, 2019 0.0900 0.1000 0.0900 0.0900 250,455 -0.01(-10.00%)
Sep 25, 2019 0.0900 0.1000 0.0900 0.1000 248,250 +0.01(+11.11%)
Sep 24, 2019 0.0900 0.1000 0.0900 0.0900 301,800 -0.01(-10.00%)
Sep 23, 2019 0.1000 0.1000 0.0900 0.1000 397,218 +0.00(+0.00%)
Sep 20, 2019 0.1000 0.1000 0.1000 0.1000 232,050 +0.00(+0.00%)
Sep 19, 2019 0.1000 0.1000 0.1000 0.1000 196,500 +0.00(+0.00%)
Sep 18, 2019 0.1000 0.1100 0.1000 0.1000 102,250 -0.01(-9.09%)
Sep 17, 2019 0.1000 0.1100 0.1000 0.1100 100,750 +0.01(+10.00%)
Sep 16, 2019 0.1100 0.1100 0.1000 0.1000 908,965 -0.01(-9.09%)
Sep 13, 2019 0.1000 0.1100 0.0900 0.1100 671,298 +0.02(+22.22%)
Sep 12, 2019 0.0900 0.1000 0.0900 0.0900 302,400 -0.01(-10.00%)
Sep 11, 2019 0.1000 0.1100 0.0900 0.1000 396,789 +0.00(+0.00%)
Sep 10, 2019 0.1100 0.1100 0.1000 0.1000 553,500 -0.01(-9.09%)
Sep 09, 2019 0.1000 0.1100 0.1000 0.1100 167,350 +0.01(+10.00%)
Sep 06, 2019 0.1000 0.1100 0.0900 0.1000 827,138 +0.00(+0.00%)
Sep 05, 2019 0.0900 0.1000 0.0900 0.1000 950,670 +0.02(+25.00%)
Sep 04, 2019 0.0900 0.0900 0.0800 0.0800 362,859 -0.01(-11.11%)
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.