ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SZLSF Stagezero Life Sciences Ltd (QB)

0.03505
-0.00495 (-12.38%)
Mar 28 2024 - Closed
Delayed by 15 minutes

SZLSF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.03505 -0.00495 -12.38% 0.04 0.04 0.03505 20,500
Mar 27 2024 0.04 0.0069 20.85% 0.0322 0.04 0.0322 55,300
Mar 26 2024 0.0331 0.00 0.00% 0.0331 0.0331 0.0331 0
Mar 25 2024 0.0331 0.00 0.00% 0.0331 0.0331 0.0331 0
Mar 22 2024 0.0331 0.0061 22.59% 0.0331 0.0331 0.0331 1,150
Mar 21 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0
Mar 20 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0
Mar 19 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0
Mar 18 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0
Mar 15 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0
Mar 14 2024 0.027 -0.00453 -14.35% 0.027 0.027 0.027 1,000
Mar 13 2024 0.031525 0.00 0.00% 0.031525 0.031525 0.031525 0
Mar 12 2024 0.031525 0.00 0.00% 0.031525 0.031525 0.031525 0
Mar 11 2024 0.031525 0.00203 6.86% 0.031525 0.031525 0.031525 150
Mar 08 2024 0.0295 0.00 0.00% 0.0295 0.0295 0.0295 0
Mar 07 2024 0.0295 0.00 0.00% 0.0295 0.0295 0.0295 0
Mar 06 2024 0.0295 0.00 0.00% 0.0295 0.0295 0.0295 0
Mar 05 2024 0.0295 0.00 0.00% 0.0295 0.0295 0.0295 0
Mar 04 2024 0.0295 -0.0001 -0.34% 0.0295 0.0295 0.0295 5,000
Mar 01 2024 0.0296 -0.0014 -4.52% 0.0296 0.0296 0.0296 10,000
Feb 29 2024 0.031 0.0011 3.68% 0.031 0.031 0.031 6,000
Feb 28 2024 0.0299 0.00 0.00% 0.0299 0.0299 0.0299 0
Feb 27 2024 0.0299 0.00 0.00% 0.0299 0.0299 0.0299 0
Feb 26 2024 0.0299 -0.0002 -0.66% 0.0299 0.0299 0.0299 312
Feb 23 2024 0.0301 0.00 0.00% 0.0301 0.0301 0.0301 0
Feb 22 2024 0.0301 0.00 0.00% 0.0301 0.0301 0.0301 0
Feb 21 2024 0.0301 0.00 0.00% 0.0301 0.0301 0.0301 0
Feb 20 2024 0.0301 0.00 0.00% 0.0301 0.0301 0.0301 0
Feb 16 2024 0.0301 0.00 0.00% 0.0301 0.0301 0.0301 0
Feb 15 2024 0.0301 0.00002 0.07% 0.0301 0.0301 0.0301 2,600
Feb 14 2024 0.03008 0.00058 1.97% 0.03008 0.03008 0.03008 1,000
Feb 13 2024 0.0295 0.00 0.00% 0.0295 0.0295 0.0295 0
Feb 12 2024 0.0295 0.00 0.00% 0.0295 0.0295 0.0295 0
Feb 09 2024 0.0295 0.00 0.00% 0.0295 0.0295 0.0295 0
Feb 08 2024 0.0295 0.00 0.00% 0.0295 0.0295 0.0295 0
Feb 07 2024 0.0295 -0.0053 -15.23% 0.0295 0.0295 0.0295 10,000
Feb 06 2024 0.0348 0.00 0.00% 0.0348 0.0348 0.0348 0
Feb 05 2024 0.0348 0.0048 16.00% 0.0348 0.0348 0.0348 375
Feb 02 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Feb 01 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Jan 31 2024 0.03 0.0012 4.17% 0.03 0.03 0.03 1,000
Jan 30 2024 0.0288 0.00 0.00% 0.0288 0.0288 0.0288 0
Jan 29 2024 0.0288 0.00 0.00% 0.0288 0.0288 0.0288 0
Jan 26 2024 0.0288 0.00 0.00% 0.0288 0.0288 0.0288 0
Jan 25 2024 0.0288 0.00 0.00% 0.0288 0.0288 0.0288 0
Jan 24 2024 0.0288 0.00 0.00% 0.0288 0.0288 0.0288 0
Jan 23 2024 0.0288 0.00 0.00% 0.0288 0.0288 0.0288 0
Jan 22 2024 0.0288 0.00 0.00% 0.0288 0.0288 0.0288 0
Jan 19 2024 0.0288 0.0001 0.35% 0.0288 0.0288 0.0288 15,000
Jan 18 2024 0.0287 -0.004 -12.23% 0.0287 0.0287 0.0287 555
Jan 17 2024 0.0327 0.00 0.00% 0.0327 0.0327 0.0327 0
Jan 16 2024 0.0327 0.00 0.00% 0.0327 0.0327 0.0327 0
Jan 12 2024 0.0327 0.00 0.00% 0.0327 0.0327 0.0327 0
Jan 11 2024 0.0327 0.00 0.00% 0.0327 0.0327 0.0327 0
Jan 10 2024 0.0327 -0.0026 -7.37% 0.0327 0.0327 0.0327 2,850
Jan 09 2024 0.0353 0.00175 5.22% 0.0337 0.0353 0.0337 10,000
Jan 08 2024 0.03355 -0.00025 -0.74% 0.0335 0.03355 0.0335 6,160
Jan 05 2024 0.0338 0.0044 14.97% 0.0338 0.0338 0.0338 750
Jan 04 2024 0.0294 0.00 0.00% 0.0294 0.0294 0.0294 0
Jan 03 2024 0.0294 0.00 0.00% 0.0294 0.0294 0.0294 0
Jan 02 2024 0.0294 0.00 0.00% 0.0294 0.0294 0.0294 0

Your Recent History

Delayed Upgrade Clock