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 (%)
Jun 30, 2022 0.0850 0 +0.01(+6.25%)
Jun 29, 2022 0.0800 0.0850 0.0800 0.0800 181,000 -0.01(-5.88%)
Jun 28, 2022 0.0950 0.0950 0.0850 0.0850 62,300 +0.00(+0.00%)
Jun 27, 2022 0.0850 0.0900 0.0850 0.0850 91,500 +0.00(+0.00%)
Jun 24, 2022 0.0850 0.1100 0.0800 0.0850 682,540 +0.01(+6.25%)
Jun 23, 2022 0.0850 0.0850 0.0750 0.0800 79,000 +0.00(+0.00%)
Jun 22, 2022 0.0850 0.0850 0.0800 0.0800 123,300 -0.01(-5.88%)
Jun 21, 2022 0.0800 0.0850 0.0800 0.0850 118,760 +0.01(+6.25%)
Jun 20, 2022 0.0800 0.0800 0.0800 0.0800 25,003 +0.00(+0.00%)
Jun 17, 2022 0.0800 0.0850 0.0800 0.0800 20,666 +0.00(+0.00%)
Jun 16, 2022 0.0800 0.0800 0.0800 0.0800 56,106 +0.00(+0.00%)
Jun 15, 2022 0.0750 0.0800 0.0750 0.0800 51,000 +0.00(+0.00%)
Jun 14, 2022 0.0750 0.0800 0.0750 0.0800 38,118 +0.01(+6.67%)
Jun 13, 2022 0.0850 0.0850 0.0750 0.0750 249,556 -0.01(-11.76%)
Jun 10, 2022 0.0850 0.0850 0.0850 0.0850 25,105 +0.00(+0.00%)
Jun 09, 2022 0.0850 0.0900 0.0850 0.0850 86,790 +0.00(+0.00%)
Jun 08, 2022 0.0900 0.0900 0.0850 0.0850 10,000 +0.00(+0.00%)
Jun 06, 2022 0.0850 535 -0.00(-5.56%)
Jun 03, 2022 0.0850 0.0900 0.0850 0.0900 35,500 +0.00(+0.00%)
Jun 02, 2022 0.0850 0.0900 0.0850 0.0900 10,300 +0.00(+0.00%)
Jun 01, 2022 0.0900 0.0900 0.0900 0.0900 102,353 -0.01(-5.26%)
May 31, 2022 0.0950 0.0950 0.0900 0.0950 109,940 +0.00(+0.00%)
May 30, 2022 0.0950 0.0950 0.0950 0.0950 152,110 +0.00(+0.00%)
May 27, 2022 0.0950 0.1000 0.0900 0.0950 51,500 +0.01(+5.56%)
May 26, 2022 0.1100 0.1100 0.0900 0.0900 296,756 -0.01(-14.29%)
May 25, 2022 0.0900 0.1150 0.0900 0.1050 409,839 +0.01(+16.67%)
May 24, 2022 0.0950 0.0950 0.0850 0.0900 124,660 -0.01(-5.26%)
May 20, 2022 0.0950 0 +0.01(+11.76%)
May 19, 2022 0.0900 0.0900 0.0850 0.0850 34,601 +0.00(+0.00%)
May 18, 2022 0.0900 0.0900 0.0850 0.0850 217,010 -0.00(-5.56%)
May 17, 2022 0.1200 0.1200 0.0900 0.0900 582,204 -0.03(-21.74%)
May 16, 2022 0.0850 0.1300 0.0850 0.1150 693,654 +0.03(+35.29%)
May 13, 2022 0.0800 0.0850 0.0800 0.0850 262,600 +0.00(+0.00%)
May 12, 2022 0.0850 0.0850 0.0800 0.0850 242,694 +0.00(+0.00%)
May 11, 2022 0.0900 0.0900 0.0850 0.0850 30,902 -0.00(-5.56%)
May 10, 2022 0.0950 0.0950 0.0900 0.0900 55,785 +0.00(+0.00%)
May 09, 2022 0.0900 0.0950 0.0900 0.0900 315,100 -0.01(-5.26%)
May 06, 2022 0.0950 0.0950 0.0950 0.0950 44,528 +0.00(+0.00%)
May 05, 2022 0.0950 0.0950 0.0900 0.0950 128,321 +0.00(+0.00%)
May 04, 2022 0.1000 0.1000 0.0950 0.0950 205,365 -0.01(-5.00%)
May 03, 2022 0.1050 0.1050 0.1000 0.1000 117,900 +0.00(+0.00%)
May 02, 2022 0.1100 0.1100 0.1000 0.1000 40,040 -0.00(-4.76%)
Apr 29, 2022 0.1100 0.1100 0.1050 0.1050 48,512 +0.00(+5.00%)
Apr 28, 2022 0.1050 0.1050 0.1000 0.1000 90,043 -0.00(-4.76%)
Apr 27, 2022 0.1050 0.1050 0.1050 0.1050 5,715 +0.00(+0.00%)
Apr 26, 2022 0.1000 0.1050 0.1000 0.1050 9,264 +0.00(+5.00%)
Apr 25, 2022 0.1050 0.1050 0.1000 0.1000 23,700 +0.00(+0.00%)
Apr 22, 2022 0.1000 0.1000 0.1000 0.1000 64,694 +0.00(+0.00%)
Apr 21, 2022 0.1000 0.1050 0.1000 0.1000 401,602 +0.00(+0.00%)
Apr 20, 2022 0.1050 0.1050 0.1000 0.1000 74,597 +0.00(+0.00%)
Apr 19, 2022 0.1000 0.1000 0.1000 0.1000 22,013 +0.00(+0.00%)
Apr 18, 2022 0.1050 0.1100 0.1000 0.1000 134,632 -0.01(-9.09%)
Apr 14, 2022 0.1100 0 +0.00(+0.00%)
Apr 13, 2022 0.1100 0.1100 0.1050 0.1100 144,514 -0.01(-4.35%)
Apr 12, 2022 0.1150 0.1200 0.1100 0.1150 172,050 +0.00(+0.00%)
Apr 11, 2022 0.1200 0.1250 0.1100 0.1150 184,504 +0.00(+0.00%)
Apr 08, 2022 0.1150 0.1200 0.1100 0.1150 227,538 +0.01(+4.55%)
Apr 07, 2022 0.1100 0.1100 0.1000 0.1100 578,049 +0.01(+4.76%)
Apr 06, 2022 0.1250 0.1250 0.0900 0.1050 5,750,151 -0.01(-8.70%)
Apr 05, 2022 0.1500 0.1500 0.1150 0.1150 765,956 -0.03(-20.69%)
Apr 04, 2022 0.1750 0.1750 0.1450 0.1450 630,201 -0.03(-14.71%)
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.