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 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%)
Nov 01, 2021 0.3350 0.3450 0.3200 0.3250 147,410 -0.01(-2.99%)
Oct 29, 2021 0.3350 0.3400 0.3350 0.3350 13,440 -0.01(-1.47%)
Oct 28, 2021 0.3300 0.3500 0.3300 0.3400 102,238 +0.01(+1.49%)
Oct 27, 2021 0.3450 0.3450 0.3350 0.3350 130,998 -0.01(-2.90%)
Oct 26, 2021 0.3500 0.3450 116,910 -0.01(-1.43%)
Oct 25, 2021 0.3750 0.3750 0.3400 0.3500 454,683 -0.03(-6.67%)
Oct 22, 2021 0.3850 0.3850 0.3650 0.3750 104,853 -0.01(-2.60%)
Oct 21, 2021 0.3850 0.3850 0.3750 0.3850 64,435 +0.01(+1.32%)
Oct 20, 2021 0.3600 0.3800 0.3550 0.3800 131,247 +0.03(+7.04%)
Oct 19, 2021 0.3700 0.3700 0.3550 0.3550 110,638 -0.02(-4.05%)
Oct 18, 2021 0.3700 0.3800 0.3700 0.3700 49,862 -0.01(-1.33%)
Oct 15, 2021 0.3600 0.3750 0.3600 0.3750 105,173 +0.02(+4.17%)
Oct 14, 2021 0.3550 0.3600 0.3550 0.3600 55,946 +0.01(+1.41%)
Oct 13, 2021 0.3600 0.3600 0.3550 0.3550 35,520 -0.01(-1.39%)
Oct 12, 2021 0.3600 0.3650 0.3600 0.3600 55,745 +0.00(+0.00%)
Oct 08, 2021 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Oct 07, 2021 0.3500 0.3650 0.3500 0.3650 100,664 +0.02(+5.80%)
Oct 06, 2021 0.3600 0.3650 0.3450 0.3450 100,986 -0.01(-2.82%)
Oct 05, 2021 0.3600 0.3600 0.3550 0.3550 119,225 -0.01(-1.39%)
Oct 04, 2021 0.3750 0.3750 0.3550 0.3600 134,943 -0.02(-4.00%)
Oct 01, 2021 0.3800 0.3800 0.3650 0.3750 94,068 -0.01(-1.32%)
Sep 30, 2021 0.3900 0.3900 0.3750 0.3800 47,405 -0.01(-1.30%)
Sep 29, 2021 0.3900 0.3900 0.3850 0.3850 43,000 -0.01(-2.53%)
Sep 28, 2021 0.3850 0.3950 0.3800 0.3950 63,345 +0.02(+3.95%)
Sep 27, 2021 0.3850 0.3850 0.3750 0.3800 108,834 -0.01(-1.30%)
Sep 24, 2021 0.3850 0.3950 0.3850 0.3850 71,326 +0.01(+1.32%)
Sep 23, 2021 0.3800 0.3850 0.3800 0.3800 15,345 +0.00(+0.00%)
Sep 22, 2021 0.3850 0.3850 0.3800 0.3800 102,130 -0.01(-1.30%)
Sep 21, 2021 0.3800 0.3850 0.3800 0.3850 53,031 +0.01(+2.67%)
Sep 20, 2021 0.3800 0.3850 0.3750 0.3750 126,294 -0.01(-1.32%)
Sep 17, 2021 0.3850 0.3850 0.3800 0.3800 83,425 -0.01(-1.30%)
Sep 16, 2021 0.3950 0.4000 0.3850 0.3850 99,246 -0.01(-2.53%)
Sep 15, 2021 0.4050 0.4100 0.3950 0.3950 61,222 -0.01(-2.47%)
Sep 14, 2021 0.4200 0.4200 0.4050 0.4050 76,926 -0.01(-2.41%)
Sep 13, 2021 0.4100 0.4150 0.4100 0.4150 41,450 +0.01(+1.22%)
Sep 10, 2021 0.4150 0.4150 0.4100 0.4100 31,259 -0.01(-1.20%)
Sep 09, 2021 0.4200 0.4200 0.4150 0.4150 38,154 -0.01(-1.19%)
Sep 08, 2021 0.4250 0.4250 0.4200 0.4200 53,269 +0.00(+0.00%)
Sep 07, 2021 0.4200 0.4250 0.4200 0.4200 100,026 -0.01(-2.33%)
Sep 03, 2021 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Sep 02, 2021 0.4200 0.4200 0.4150 0.4200 87,652 +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.