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
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
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 |
SZLSF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.214 | 0.4339 | 0.2073 | 0.2934201 | 59,571 | 0.0361 | 16.87% |
| 1 Month | 0.28 | 0.4339 | 0.20 | 0.2752532 | 21,871 | -0.0299 | -10.68% |
| 3 Months | 0.3394 | 0.4339 | 0.20 | 0.2839839 | 22,363 | -0.0893 | -26.31% |
| 6 Months | 0.349 | 0.4339 | 0.20 | 0.2894174 | 13,860 | -0.0989 | -28.34% |
| 1 Year | 0.349 | 0.4339 | 0.20 | 0.2894174 | 13,860 | -0.0989 | -28.34% |
| 3 Years | 0.349 | 0.4339 | 0.20 | 0.2894174 | 13,860 | -0.0989 | -28.34% |
| 5 Years | 0.349 | 0.4339 | 0.20 | 0.2894174 | 13,860 | -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 |
