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!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
-0.01566 -5.89% 0.2501 13:00:08
Open Price Low Price High Price Close Price Prev Close
0.2644 0.24372 0.2644 0.26576
more quote information »

SZLSF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2140.43390.20730.293420159,5710.036116.87%
1 Month0.280.43390.200.275253221,871-0.0299-10.68%
3 Months0.33940.43390.200.283983922,363-0.0893-26.31%
6 Months0.3490.43390.200.289417413,860-0.0989-28.34%
1 Year0.3490.43390.200.289417413,860-0.0989-28.34%
3 Years0.3490.43390.200.289417413,860-0.0989-28.34%
5 Years0.3490.43390.200.289417413,860-0.0989-28.34%

SZLSF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.2501 -0.01566 -5.89% 0.2644 0.2644 0.24372 18,500
Nov 24 2021 0.26576 0.02506 10.41% 0.271 0.27998 0.2436 16,064
Nov 23 2021 0.2407 -0.1903 -44.15% 0.377 0.377 0.238 131,873
Nov 22 2021 0.431 0.2237 107.91% 0.23686 0.4339 0.23686 67,847
Nov 19 2021 0.2073 0.0073 3.65% 0.214 0.214 0.2073 22,500
Nov 18 2021 0.20 -0.015 -6.98% 0.205 0.2107 0.20 6,700
Nov 17 2021 0.215 -0.007 -3.15% 0.219 0.219 0.215 14,725
Nov 16 2021 0.222 -0.028 -11.2% 0.2073 0.222 0.2073 37,299
Nov 15 2021 0.25 0.00 0.0% 0.25 0.25 0.25 0
Nov 12 2021 0.25 -0.003 -1.19% 0.25 0.25 0.25 12,200
Nov 11 2021 0.253 0.0122 5.07% 0.2503 0.253 0.24995 4,825
Nov 10 2021 0.2408 0.00 0.0% 0.2408 0.2408 0.2408 0
Nov 09 2021 0.2408 -0.0078 -3.14% 0.2408 0.2408 0.2408 500
Nov 08 2021 0.2486 -0.0046 -1.82% 0.2489 0.2489 0.2486 10,950
Nov 05 2021 0.2532 0.00055 0.22% 0.2532 0.2532 0.2532 1,550
Nov 04 2021 0.25265 -0.01125 -4.26% 0.2655 0.27 0.25265 910
Nov 03 2021 0.263895 -0.00411 -1.53% 0.26148 0.263895 0.26148 865
Nov 02 2021 0.268 0.0008 0.3% 0.2674 0.268 0.2674 10,050
Nov 01 2021 0.2672 -0.0128 -4.57% 0.28 0.28 0.2672 11,070
Oct 29 2021 0.28 0.00 0.0% 0.28 0.28 0.28 0
Oct 28 2021 0.28 0.0139 5.22% 0.275685 0.28 0.275685 2,600
Oct 27 2021 0.2661 -0.01394 -4.98% 0.27498 0.27498 0.2661 17,452
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.