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 (%)
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%)
Apr 01, 2022 0.1700 0.1750 0.1700 0.1700 50,323 +0.00(+0.00%)
Mar 31, 2022 0.1700 0.1700 0.1650 0.1700 98,856 +0.01(+3.03%)
Mar 30, 2022 0.1700 0.1700 0.1650 0.1650 37,230 -0.01(-2.94%)
Mar 29, 2022 0.1750 0.1750 0.1700 0.1700 84,181 +0.00(+0.00%)
Mar 28, 2022 0.1800 0.1800 0.1700 0.1700 219,481 -0.01(-5.56%)
Mar 25, 2022 0.1800 0.1850 0.1800 0.1800 110,939 -0.01(-2.70%)
Mar 24, 2022 0.1800 0.1850 0.1800 0.1850 36,234 +0.01(+2.78%)
Mar 23, 2022 0.1850 0.1850 0.1800 0.1800 128,290 +0.00(+0.00%)
Mar 22, 2022 0.1800 0.1850 0.1800 0.1800 26,942 +0.00(+0.00%)
Mar 21, 2022 0.1850 0.1850 0.1800 0.1800 122,455 -0.01(-2.70%)
Mar 18, 2022 0.1850 0.1900 0.1800 0.1850 128,240 +0.00(+0.00%)
Mar 17, 2022 0.1850 0.1900 0.1850 0.1850 98,008 +0.00(+0.00%)
Mar 16, 2022 0.1950 0.1950 0.1850 0.1850 114,860 -0.01(-2.63%)
Mar 15, 2022 0.2000 0.2050 0.1900 0.1900 494,514 -0.01(-2.56%)
Mar 14, 2022 0.2000 0.2050 0.1950 0.1950 133,889 +0.01(+2.63%)
Mar 11, 2022 0.1850 0.1900 0.1800 0.1900 61,970 +0.01(+5.56%)
Mar 10, 2022 0.1800 0.1850 0.1800 0.1800 22,843 -0.01(-2.70%)
Mar 09, 2022 0.1800 0.1850 0.1800 0.1850 122,103 +0.01(+2.78%)
Mar 08, 2022 0.1850 0.1900 0.1800 0.1800 208,908 -0.01(-5.26%)
Mar 07, 2022 0.2000 0.2000 0.1900 0.1900 470,476 -0.01(-5.00%)
Mar 04, 2022 0.2100 0.2100 0.2000 0.2000 106,773 -0.00(-2.44%)
Mar 03, 2022 0.2100 0.2100 0.2050 0.2050 184,481 -0.01(-2.38%)
Mar 02, 2022 0.2050 0.2150 0.2050 0.2100 63,001 +0.01(+2.44%)
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.