1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Stagezero Life Sciences Ltd (QB) (SZLSF)
  7. Historical

SZLSF

Stagezero Life Sciences (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Stagezero Life Sciences Ltd (QB) SZLSF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0139 5.22% 0.28 16:13:36
Open Price Low Price High Price Close Price Prev Close
0.275685 0.275685 0.28 0.28 0.2661
more quote information »

SZLSF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.30330.30440.26610.2858551111,423-0.0233-7.68%
1 Month0.300.30620.26610.286262934,360-0.02-6.67%
3 Months0.350.35280.26610.291317415,735-0.07-20.0%
6 Months0.3490.36160.26610.295770612,062-0.069-19.77%
1 Year0.3490.36160.26610.295770612,062-0.069-19.77%
3 Years0.3490.36160.26610.295770612,062-0.069-19.77%
5 Years0.3490.36160.26610.295770612,062-0.069-19.77%

SZLSF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 0.2661 -0.01394 -4.98% 0.27498 0.27498 0.2661 17,452
Oct 26 2021 0.28004 -0.00256 -0.91% 0.28004 0.28004 0.28004 125
Oct 25 2021 0.2826 -0.0205 -6.76% 0.3032 0.3032 0.2717 437,036
Oct 22 2021 0.3031 -0.0002 -0.07% 0.3044 0.3044 0.3031 100,000
Oct 21 2021 0.3033 0.009 3.06% 0.3033 0.3033 0.3033 2,500
Oct 20 2021 0.2943 0.00 0.0% 0.2943 0.2943 0.2943 0
Oct 19 2021 0.2943 -0.0057 -1.9% 0.3062 0.3062 0.2943 1,130
Oct 18 2021 0.30 0.00 0.0% 0.30 0.30 0.30 0
Oct 15 2021 0.30 0.0082 2.81% 0.30 0.30 0.30 6,000
Oct 14 2021 0.2918 -0.0064 -2.15% 0.2831 0.2918 0.2831 1,365
Oct 13 2021 0.2982 0.00524 1.79% 0.2982 0.2982 0.2982 464
Oct 12 2021 0.29296 0.00916 3.23% 0.29296 0.29296 0.29296 2,023
Oct 11 2021 0.2838 0.00 0.0% 0.2838 0.2838 0.2838 0
Oct 08 2021 0.2838 -0.0062 -2.14% 0.29 0.29 0.2838 670
Oct 07 2021 0.29 0.0111 3.98% 0.29597 0.29597 0.29 2,375
Oct 06 2021 0.2789 -0.0046 -1.62% 0.2789 0.2789 0.2789 1,000
Oct 05 2021 0.2835 0.0014 0.5% 0.279613 0.2835 0.279613 1,085
Oct 04 2021 0.2821 -0.0109 -3.72% 0.2821 0.2821 0.2821 600
Oct 01 2021 0.293 -0.0073 -2.43% 0.30111 0.30111 0.293 4,100
Sep 30 2021 0.3003 -0.0097 -3.13% 0.30 0.3003 0.30 6,200
Sep 29 2021 0.31 0.00 0.0% 0.31 0.31 0.31 0
Sep 28 2021 0.31 0.01 3.33% 0.31101 0.31101 0.31 2,200
See More Historical Prices »


Your Recent History
USOTC
SZLSF
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.