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 (%)
Jan 31, 2022 0.2300 0.2450 0.2300 0.2400 107,694 +0.01(+4.35%)
Jan 28, 2022 0.2350 0.2350 0.2250 0.2300 134,363 -0.00(-2.13%)
Jan 27, 2022 0.2400 0.2400 0.2350 0.2350 148,108 -0.01(-2.08%)
Jan 26, 2022 0.2400 0.2500 0.2350 0.2400 38,403 +0.01(+2.13%)
Jan 25, 2022 0.2400 0.2400 0.2300 0.2350 64,092 +0.00(+0.00%)
Jan 24, 2022 0.2350 0.2350 0.2200 0.2350 422,845 -0.01(-4.08%)
Jan 21, 2022 0.2550 0.2550 0.2400 0.2450 281,737 -0.01(-2.00%)
Jan 20, 2022 0.2650 0.2650 0.2500 0.2500 284,585 -0.02(-5.66%)
Jan 19, 2022 0.2750 0.2750 0.2650 0.2650 176,631 -0.02(-5.36%)
Jan 18, 2022 0.2800 0.2800 0.2750 0.2800 47,823 +0.00(+0.00%)
Jan 17, 2022 0.2800 0.2900 0.2750 0.2800 49,745 +0.00(+0.00%)
Jan 14, 2022 0.2900 0.2900 0.2750 0.2800 316,552 -0.01(-3.45%)
Jan 13, 2022 0.2900 0.2950 0.2900 0.2900 90,129 -0.01(-1.69%)
Jan 12, 2022 0.3050 0.3050 0.2900 0.2950 152,406 -0.01(-3.28%)
Jan 11, 2022 0.3000 0.3100 0.3000 0.3050 85,763 +0.00(+0.00%)
Jan 10, 2022 0.3100 0.3150 0.2900 0.3050 99,082 -0.01(-1.61%)
Jan 07, 2022 0.2900 0.3200 0.2850 0.3100 140,206 +0.02(+5.08%)
Jan 06, 2022 0.3000 0.3000 0.2800 0.2950 136,100 +0.00(+0.00%)
Jan 05, 2022 0.2750 0.3100 0.2750 0.2950 280,013 +0.01(+5.36%)
Jan 04, 2022 0.2800 0.2850 0.2750 0.2800 201,552 -0.01(-5.08%)
Dec 31, 2021 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Dec 30, 2021 0.2700 0.2900 0.2700 0.2800 107,755 +0.01(+1.82%)
Dec 29, 2021 0.2750 0.2800 0.2700 0.2750 203,645 +0.00(+0.00%)
Dec 24, 2021 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Dec 23, 2021 0.2850 0.2850 0.2750 0.2800 189,194 -0.00(-1.75%)
Dec 22, 2021 0.3100 0.3100 0.2800 0.2850 187,927 -0.02(-5.00%)
Dec 21, 2021 0.2750 0.3050 0.2700 0.3000 596,246 +0.02(+7.14%)
Dec 20, 2021 0.2800 0.2800 0.2750 0.2800 161,095 -0.00(-1.75%)
Dec 17, 2021 0.2800 0.2850 0.2800 0.2850 83,386 +0.00(+0.00%)
Dec 16, 2021 0.2800 0.2850 0.2800 0.2850 177,187 -0.01(-1.72%)
Dec 15, 2021 0.2900 0.3100 0.2800 0.2900 158,440 -0.01(-1.69%)
Dec 14, 2021 0.3000 0.3050 0.2850 0.2950 199,541 +0.00(+0.00%)
Dec 13, 2021 0.2950 0.3100 0.2950 0.2950 260,444 +0.00(+0.00%)
Dec 10, 2021 0.3100 0.3100 0.2950 0.2950 104,275 -0.02(-4.84%)
Dec 09, 2021 0.3150 0.3150 0.3000 0.3100 179,824 +0.00(+0.00%)
Dec 08, 2021 0.3300 0.3300 0.3000 0.3100 340,156 -0.02(-6.06%)
Dec 07, 2021 0.3150 0.3350 0.2950 0.3300 387,746 +0.02(+4.76%)
Dec 06, 2021 0.3050 0.3250 0.2950 0.3150 503,288 +0.03(+10.53%)
Dec 03, 2021 0.3000 0.3000 0.2850 0.2850 683,255 -0.02(-6.56%)
Dec 02, 2021 0.3150 0.3150 0.3000 0.3050 596,837 -0.01(-3.17%)
Dec 01, 2021 0.3450 0.3450 0.3150 0.3150 562,195 -0.02(-5.97%)
Nov 30, 2021 0.3500 0.3500 0.3300 0.3350 567,083 -0.01(-1.47%)
Nov 29, 2021 0.3500 0.3700 0.3350 0.3400 1,600,756 +0.03(+7.94%)
Nov 26, 2021 0.3300 0.3300 0.3100 0.3150 634,042 -0.02(-4.55%)
Nov 25, 2021 0.3350 0.3550 0.3200 0.3300 754,727 -0.01(-2.94%)
Nov 24, 2021 0.3200 0.3600 0.3100 0.3400 2,506,671 +0.04(+11.48%)
Nov 23, 2021 0.4500 0.4900 0.3000 0.3050 5,423,894 -0.26(-45.54%)
Nov 22, 2021 0.2700 0.5700 0.2700 0.5600 2,857,294 +0.30(+115.38%)
Nov 19, 2021 0.2650 0.2800 0.2600 0.2600 193,689 +0.00(+0.00%)
Nov 18, 2021 0.2650 0.2600 0.2500 0.2600 344,378 -0.01(-1.89%)
Nov 17, 2021 0.2700 0.2750 0.2600 0.2650 249,378 -0.01(-3.64%)
Nov 16, 2021 0.3000 0.3000 0.2600 0.2750 455,789 -0.02(-8.33%)
Nov 15, 2021 0.3100 0.3150 0.3000 0.3000 144,776 -0.02(-4.76%)
Nov 12, 2021 0.3200 0.3200 0.3100 0.3150 99,559 +0.00(+0.00%)
Nov 11, 2021 0.3100 0.3200 0.3100 0.3150 89,659 +0.01(+1.61%)
Nov 10, 2021 0.3150 0.3100 46,073 +0.01(+1.64%)
Nov 09, 2021 0.3050 0.3100 0.3000 0.3050 63,984 +0.00(+0.00%)
Nov 08, 2021 0.3100 0.3150 0.3000 0.3050 173,476 -0.01(-3.17%)
Nov 05, 2021 0.3250 0.3250 0.3050 0.3150 90,531 +0.00(+0.00%)
Nov 04, 2021 0.3250 0.3250 0.3000 0.3150 141,209 -0.01(-3.08%)
Nov 03, 2021 0.3200 0.3300 0.3200 0.3250 44,930 +0.00(+0.00%)
Nov 02, 2021 0.3250 0.3300 0.3200 0.3250 137,054 +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.