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 29, 2020 0.0900 0.0900 0.0800 0.0900 3,874,871 +0.00(+0.00%)
May 28, 2020 0.0900 0.0900 0.0900 0.0900 1,161,316 +0.00(+0.00%)
May 27, 2020 0.0900 0.0900 0.0900 0.0900 686,391 +0.00(+0.00%)
May 26, 2020 0.0900 0.1000 0.0900 0.0900 1,153,687 -0.01(-10.00%)
May 25, 2020 0.1000 0.1000 0.0900 0.1000 3,429,780 +0.01(+11.11%)
May 22, 2020 0.1000 0.1000 0.0900 0.0900 2,128,125 -0.01(-10.00%)
May 21, 2020 0.1000 0.1100 0.0900 0.1000 4,139,078 +0.01(+11.11%)
May 20, 2020 0.0900 0.1100 0.0900 0.0900 12,115,589 -0.04(-30.77%)
May 19, 2020 0.1100 0.1300 0.1100 0.1300 1,946,062 +0.00(+0.00%)
May 15, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 14, 2020 0.1100 0.1200 0.1100 0.1200 2,404,675 +0.00(+0.00%)
May 13, 2020 0.1200 0.1200 0.1000 0.1200 3,444,267 +0.00(+0.00%)
May 12, 2020 0.1200 0.1300 0.1200 0.1200 2,002,558 +0.00(+0.00%)
May 11, 2020 0.1300 0.1300 0.1200 0.1200 1,284,983 -0.01(-7.69%)
May 08, 2020 0.1300 0.1300 0.1200 0.1300 2,008,578 +0.00(+0.00%)
May 07, 2020 0.1300 0.1300 0.1200 0.1300 1,574,734 +0.00(+0.00%)
May 06, 2020 0.1400 0.1400 0.1200 0.1300 2,887,200 -0.01(-7.14%)
May 05, 2020 0.1400 0.1500 0.1400 0.1400 2,766,347 -0.01(-6.67%)
May 04, 2020 0.1400 0.1500 0.1300 0.1500 5,765,900 +0.02(+15.38%)
May 01, 2020 0.1500 0.1600 0.1300 0.1300 16,167,619 +0.00(+0.00%)
Apr 30, 2020 0.1200 0.1300 0.1100 0.1300 3,004,650 +0.01(+8.33%)
Apr 29, 2020 0.1100 0.1200 0.1000 0.1200 4,880,867 +0.01(+9.09%)
Apr 28, 2020 0.1200 0.1200 0.0900 0.1100 10,114,238 -0.01(-8.33%)
Apr 27, 2020 0.1300 0.1300 0.1100 0.1200 4,324,575 -0.01(-7.69%)
Apr 24, 2020 0.1200 0.1300 0.1100 0.1300 2,986,170 +0.01(+8.33%)
Apr 23, 2020 0.1400 0.1400 0.1100 0.1200 8,536,064 -0.02(-14.29%)
Apr 22, 2020 0.1400 0.1800 0.1100 0.1400 25,938,544 +0.00(+0.00%)
Apr 21, 2020 0.0900 0.1400 0.0900 0.1400 24,280,398 +0.06(+75.00%)
Apr 20, 2020 0.0800 0.1000 0.0800 0.0800 10,712,906 +0.01(+14.29%)
Apr 17, 2020 0.0600 0.0700 0.0600 0.0700 871,440 +0.00(+0.00%)
Apr 16, 2020 0.0700 0.0700 0.0600 0.0700 1,238,863 +0.01(+16.67%)
Apr 15, 2020 0.0600 0.0700 0.0600 0.0600 4,261,217 +0.00(+0.00%)
Apr 14, 2020 0.0600 0.0600 0.0500 0.0600 1,638,800 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0600 0.0500 0.0600 648,200 +0.00(+0.00%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2020 0.0600 0.0600 0.0500 0.0600 1,803,809 +0.00(+0.00%)
Apr 07, 2020 0.0700 0.0700 0.0600 0.0600 1,664,461 -0.01(-14.29%)
Apr 06, 2020 0.0700 0.0700 0.0600 0.0700 1,067,310 +0.00(+0.00%)
Apr 03, 2020 0.0700 0.0700 0.0600 0.0700 2,889,574 +0.01(+16.67%)
Apr 02, 2020 0.0700 0.0700 0.0600 0.0600 4,637,109 -0.01(-14.29%)
Apr 01, 2020 0.0800 0.0800 0.0700 0.0700 4,724,503 +0.00(+0.00%)
Mar 31, 2020 0.0500 0.0900 0.0500 0.0700 15,960,708 +0.03(+75.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 0.0400 104,500 +0.00(+0.00%)
Mar 27, 2020 0.0500 0.0500 0.0400 0.0400 1,237,325 -0.01(-20.00%)
Mar 26, 2020 0.0500 0.0600 0.0400 0.0500 4,624,650 +0.01(+25.00%)
Mar 25, 2020 0.0400 0.0400 0.0300 0.0400 1,545,959 +0.01(+33.33%)
Mar 24, 2020 0.0300 0.0400 0.0300 0.0300 545,700 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0400 0.0300 0.0300 547,634 +0.00(+0.00%)
Mar 20, 2020 0.0400 0.0400 0.0300 0.0300 748,808 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0300 0.0300 0.0300 1,231,000 +0.00(+0.00%)
Mar 18, 2020 0.0300 0.0400 0.0300 0.0300 776,781 -0.01(-25.00%)
Mar 17, 2020 0.0300 0.0400 0.0300 0.0400 316,541 +0.01(+33.33%)
Mar 16, 2020 0.0400 0.0400 0.0300 0.0300 793,392 -0.01(-25.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 607,200 +0.01(+33.33%)
Mar 12, 2020 0.0400 0.0400 0.0300 0.0300 1,229,856 -0.01(-25.00%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 400,999 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0400 0.0400 238,648 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 846,908 +0.00(+0.00%)
Mar 06, 2020 0.0500 0.0500 0.0400 0.0400 97,208 -0.01(-20.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 226,133 +0.00(+0.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0.0500 177,520 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0.0500 214,500 +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.