Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stagezero Life Sciences Ltd (OP: SZLSF )

0.0400 UNCHANGED
Last Price Updated: 9:35 AM EDT, May 20, 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 0.1824 0.1880 0.1824 0.1880 1,076 +0.00(+0.59%)
Jan 27, 2022 0.1869 0 -0.00(-2.35%)
Jan 26, 2022 0.1898 0.1914 0.1898 0.1914 1,688 +0.00(+0.84%)
Jan 25, 2022 0.1898 0.1898 0.1898 0.1898 4,000 +0.01(+4.98%)
Jan 24, 2022 0.1808 0.1808 0.1808 0.1808 10,101 -0.01(-5.54%)
Jan 21, 2022 0.1914 0.1914 0.1914 0.1914 7,830 -0.01(-6.04%)
Jan 20, 2022 0.2132 0.2132 0.2037 0.2037 13,458 -0.01(-6.73%)
Jan 18, 2022 0.2184 11 -0.02(-8.96%)
Jan 12, 2022 0.2399 0 -0.00(-1.48%)
Jan 11, 2022 0.2433 0.2452 0.2433 0.2435 3,130 +0.01(+2.74%)
Jan 10, 2022 0.2500 0.2500 0.2370 0.2370 10,500 -0.01(-5.20%)
Jan 07, 2022 0.2247 0.2500 0.2247 0.2500 900 +0.02(+8.51%)
Jan 06, 2022 0.2260 0.2304 0.2260 0.2304 30,000 -0.00(-1.03%)
Jan 05, 2022 0.2304 0.2328 0.2260 0.2328 29,612 +0.00(+1.09%)
Dec 31, 2021 0.2303 0.2303 0.2303 0 +0.01(+5.45%)
Dec 30, 2021 0.2202 0.2243 0.2184 0.2184 3,212 +0.01(+3.70%)
Dec 29, 2021 0.2192 0.2192 0.2102 0.2106 13,143 -0.02(-8.83%)
Dec 27, 2021 0.2310 0.2310 0.2310 0 +0.01(+3.13%)
Dec 23, 2021 0.2212 0.2240 0.2212 0.2240 500 +0.01(+5.31%)
Dec 21, 2021 0.2127 0.2127 0.2127 0 -0.00(-2.21%)
Dec 20, 2021 0.2175 0.2175 0.2175 0.2175 1,000 -0.00(-0.09%)
Dec 17, 2021 0.2177 0.2177 0.2177 0.2177 1,000 -0.01(-3.07%)
Dec 16, 2021 0.2246 0.2246 0.2246 0.2246 1,020 -0.01(-2.35%)
Dec 15, 2021 0.2286 0.2300 0.2240 0.2300 1,695 -0.01(-3.20%)
Dec 13, 2021 0.2376 0.2376 0.2376 0 -0.01(-4.39%)
Dec 09, 2021 0.2485 0.2485 0.2485 47 -0.00(-0.52%)
Dec 08, 2021 0.2498 0.2498 0.2498 0.2498 118 +0.00(+0.89%)
Dec 07, 2021 0.2408 0.2476 0.2408 0.2476 1,500 +0.00(+0.04%)
Dec 06, 2021 0.2475 0.2475 0.2475 0.2475 1,050 +0.02(+8.51%)
Dec 03, 2021 0.2313 0.2349 0.2216 0.2281 7,498 -0.00(-2.10%)
Dec 02, 2021 0.2411 0.2432 0.2330 0.2330 8,683 -0.02(-6.80%)
Dec 01, 2021 0.2493 0.2500 0.2493 0.2500 5,600 -0.01(-4.32%)
Nov 30, 2021 0.2658 0.2744 0.2613 0.2613 1,924 -0.02(-5.84%)
Nov 29, 2021 0.2744 0.2775 0.2659 0.2775 7,000 +0.03(+10.96%)
Nov 26, 2021 0.2644 0.2644 0.2437 0.2501 18,500 -0.02(-5.91%)
Nov 24, 2021 0.2710 0.2800 0.2436 0.2658 16,064 +0.03(+10.43%)
Nov 23, 2021 0.3770 0.3770 0.2380 0.2407 131,873 -0.19(-44.15%)
Nov 22, 2021 0.2369 0.4339 0.2369 0.4310 67,847 +0.22(+107.91%)
Nov 19, 2021 0.2140 0.2140 0.2073 0.2073 22,500 +0.01(+3.65%)
Nov 18, 2021 0.2050 0.2107 0.2000 0.2000 6,700 -0.01(-6.98%)
Nov 17, 2021 0.2190 0.2190 0.2150 0.2150 14,725 -0.01(-3.15%)
Nov 16, 2021 0.2073 0.2220 0.2073 0.2220 37,299 -0.03(-11.20%)
Nov 12, 2021 0.2500 0.2500 0.2500 0 -0.00(-1.19%)
Nov 11, 2021 0.2503 0.2530 0.2500 0.2530 4,825 +0.01(+5.07%)
Nov 09, 2021 0.2408 0.2408 0.2408 0.2408 500 -0.01(-3.14%)
Nov 08, 2021 0.2489 0.2489 0.2486 0.2486 10,950 -0.00(-1.82%)
Nov 05, 2021 0.2532 0.2532 0.2532 0.2532 1,550 +0.00(+0.20%)
Nov 04, 2021 0.2655 0.2700 0.2527 0.2527 910 -0.01(-4.24%)
Nov 03, 2021 0.2615 0.2639 0.2615 0.2639 865 -0.00(-1.53%)
Nov 02, 2021 0.2674 0.2680 0.2674 0.2680 10,050 +0.00(+0.30%)
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.