SZLS

StageZero Life Sciences Historical Data - SZLS

SZLS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 0.69 -0.01 -1.43% 0.71 0.72 0.69 170,510
Dec 02 2020 0.70 0.01 1.45% 0.69 0.71 0.69 225,703
Dec 02 2020 0.69 0.00 0.0% 0.69 0.69 0.69 0
Dec 01 2020 0.69 -0.03 -4.17% 0.73 0.73 0.69 113,240
Nov 30 2020 0.72 -0.02 -2.7% 0.75 0.76 0.72 787,932
Nov 27 2020 0.74 0.08 12.12% 0.66 0.75 0.66 1,018,526
Nov 26 2020 0.66 0.01 1.54% 0.66 0.68 0.65 169,173
Nov 26 2020 0.65 0.00 0.0% 0.65 0.65 0.65 0
Nov 25 2020 0.65 -0.01 -1.52% 0.68 0.68 0.64 1,014,409
Nov 24 2020 0.66 -0.04 -5.71% 0.69 0.69 0.65 432,703
Nov 23 2020 0.70 0.05 7.69% 0.68 0.70 0.67 585,409
Nov 20 2020 0.65 -0.08 -10.96% 0.72 0.72 0.63 990,271
Nov 19 2020 0.73 -0.01 -1.35% 0.74 0.77 0.73 703,927
Nov 19 2020 0.74 0.00 0.0% 0.74 0.74 0.74 0
Nov 18 2020 0.74 -0.04 -5.13% 0.77 0.78 0.74 351,088
Nov 17 2020 0.78 0.00 0.0% 0.76 0.78 0.73 802,561
Nov 16 2020 0.78 0.00 0.0% 0.78 0.79 0.74 233,676
Nov 16 2020 0.78 0.00 0.0% 0.78 0.78 0.78 0
Nov 13 2020 0.78 0.07 9.86% 0.73 0.78 0.72 503,039
Nov 12 2020 0.71 -0.02 -2.74% 0.73 0.73 0.71 326,200
Nov 11 2020 0.73 0.03 4.29% 0.72 0.73 0.70 80,744
Nov 10 2020 0.70 -0.01 -1.41% 0.72 0.74 0.70 762,835
Nov 09 2020 0.71 -0.02 -2.74% 0.74 0.74 0.71 261,430
Nov 08 2020 0.73 0.00 +0.00% 0.72 0.75 0.71 0
Nov 06 2020 0.73 0.00 0.0% 0.72 0.75 0.71 151,918
Nov 06 2020 0.73 0.00 0.0% 0.73 0.73 0.73 0
Nov 05 2020 0.73 -0.03 -3.95% 0.74 0.74 0.72 260,161
Nov 04 2020 0.76 0.04 5.56% 0.72 0.76 0.70 387,917
Nov 03 2020 0.72 0.00 0.0% 0.72 0.74 0.71 187,934
Nov 02 2020 0.72 0.00 0.0% 0.73 0.78 0.71 347,833
Nov 02 2020 0.72 0.00 0.0% 0.72 0.72 0.72 0
Oct 30 2020 0.72 -0.02 -2.7% 0.74 0.75 0.70 731,485
Oct 29 2020 0.74 0.00 +0.00% 0.77 0.77 0.73 0
Oct 29 2020 0.74 -0.01 -1.33% 0.77 0.77 0.73 98,161
Oct 28 2020 0.75 0.03 4.17% 0.71 0.77 0.70 357,136
Oct 27 2020 0.72 -0.02 -2.7% 0.72 0.74 0.70 107,100
Oct 26 2020 0.74 -0.01 -1.33% 0.74 0.74 0.71 573,459
Oct 23 2020 0.75 0.02 2.74% 0.73 0.75 0.73 167,803
Oct 22 2020 0.73 -0.01 -1.35% 0.74 0.75 0.72 207,942
Oct 21 2020 0.74 0.00 +0.00% 0.77 0.77 0.74 0
Oct 21 2020 0.74 -0.03 -3.9% 0.77 0.77 0.74 255,401
Oct 20 2020 0.77 -0.08 -9.41% 0.76 0.78 0.71 971,376
Oct 19 2020 0.85 -0.03 -3.41% 0.87 0.88 0.80 511,843
Oct 16 2020 0.88 0.00 +0.00% 0.87 0.88 0.86 0
Oct 16 2020 0.88 0.02 2.33% 0.87 0.88 0.86 91,895
Oct 15 2020 0.86 -0.01 -1.15% 0.84 0.87 0.84 79,424
Oct 14 2020 0.87 0.00 0.0% 0.87 0.87 0.84 131,265
Oct 13 2020 0.87 0.00 0.0% 0.89 0.90 0.87 108,406
Oct 12 2020 0.87 0.00 +0.00% 0.88 0.89 0.85 0
Oct 09 2020 0.87 0.00 +0.00% 0.88 0.89 0.85 0
Oct 09 2020 0.87 0.03 3.57% 0.88 0.89 0.85 205,626
Oct 08 2020 0.84 0.02 2.44% 0.82 0.85 0.82 98,848
Oct 07 2020 0.82 0.00 0.0% 0.81 0.85 0.81 85,424
Oct 06 2020 0.82 0.00 +0.00% 0.83 0.86 0.82 0
Oct 06 2020 0.82 -0.04 -4.65% 0.83 0.86 0.82 77,940
Oct 05 2020 0.86 0.04 4.88% 0.82 0.88 0.82 340,686
Oct 02 2020 0.82 0.02 2.5% 0.80 0.82 0.79 161,061
Oct 01 2020 0.80 -0.01 -1.23% 0.83 0.83 0.79 89,404
Sep 30 2020 0.81 0.00 +0.00% 0.82 0.83 0.80 0
Sep 30 2020 0.81 -0.01 -1.22% 0.82 0.83 0.80 328,203
Sep 29 2020 0.82 0.00 0.0% 0.77 0.83 0.77 297,767
Sep 28 2020 0.82 0.00 0.0% 0.83 0.83 0.77 320,488
Sep 25 2020 0.82 -0.02 -2.38% 0.84 0.85 0.78 452,021
Sep 24 2020 0.84 0.01 1.2% 0.78 0.87 0.71 607,075
Sep 23 2020 0.83 -0.23 -21.7% 1.00 1.02 0.81 882,887
Sep 22 2020 1.06 0.01 0.95% 1.09 1.10 1.04 437,649
Sep 21 2020 1.05 0.00 +0.00% 1.12 1.15 0.94 0
Sep 21 2020 1.05 0.18 20.69% 1.12 1.15 0.94 1,430,634
Sep 18 2020 0.87 0.78 866.67% 0.70 0.95 0.66 1,503,051
Sep 17 2020 0.09 0.01 12.5% 0.075 0.09 0.075 3,774,100
Sep 16 2020 0.08 0.00 +0.00% 0.08 0.08 0.075 0
Sep 16 2020 0.08 0.005 6.67% 0.08 0.08 0.075 388,940
Sep 15 2020 0.075 0.00 0.0% 0.075 0.08 0.075 1,116,880
Sep 14 2020 0.075 0.00 0.0% 0.075 0.08 0.07 1,593,731
Sep 11 2020 0.075 0.00 0.0% 0.08 0.08 0.075 974,637
Sep 10 2020 0.075 -0.005 -6.25% 0.08 0.08 0.07 1,816,378
Sep 09 2020 0.08 0.00 0.0% 0.08 0.085 0.075 1,851,842
Sep 08 2020 0.08 0.00 +0.00% 0.085 0.085 0.075 0
Sep 08 2020 0.08 -0.01 -11.11% 0.085 0.085 0.075 7,097,627
Your Recent History
TSX
SZLS
StageZero ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201204 17:47:07