Stagezero Life Sciences Ltd (QB) Historical Data - SZLSF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Stagezero Life Sciences Ltd (QB) (SZLSF)
Stagezero Life Sciences Ltd (QB) (SZLSF) Historical

Stagezero Life Sciences Ltd (QB) (SZLSF)

0.04

0.00

(0.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.013	48.1481481481	0.027	0.04	0.0256	8270	0.03929262	CS
4	0	0	0.04	0.04	0.0256	28653	0.03013765	CS
12	0.0052	14.9425287356	0.0348	0.04	0.0256	14258	0.03262475	CS
26	0.0033	8.99182561308	0.0367	0.04	0.0256	9613	0.03400211	CS
52	-0.0063	-13.6069114471	0.0463	0.061	0.0256	7494	0.03525605	CS
156	-0.309	-88.5386819484	0.349	0.4339	0.0256	9600	0.16231192	CS
260	-0.309	-88.5386819484	0.349	0.4339	0.0256	9600	0.16231192	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166820	0.04	0	0.00	0.04	0.04	0.04	0
1714080420	0.04	0	0.00	0.04	0.04	0.04	0
1713994020	0.04	0.013	48.15	0.0256	0.04	0.0256	15640
1713907500	0.027	0	0.00	0.027	0.027	0.027	0
1713821100	0.027	0	0.00	0.027	0.027	0.027	0
1713561900	0.027	-0.012	-30.77	0.027	0.027	0.027	900
1713475500	0.039	0	0.00	0.039	0.039	0.039	0
1713389100	0.039	0.0102	35.42	0.039	0.039	0.039	950
1713302400	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1713216000	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1712956800	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1712870400	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1712784000	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1712697600	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1712611200	0.0288	-0.0112	-28.00	0.0288	0.0288	0.0288	125025
1712352540	0.04	0	0.00	0.04	0.04	0.04	0
1712266140	0.04	0	0.00	0.04	0.04	0.04	0
1712179740	0.04	0	0.00	0.04	0.04	0.04	0
1712093340	0.04	0	0.00	0.04	0.04	0.04	0
1712006940	0.04	0.00495	14.12	0.04	0.04	0.04	750
1711660800	0.03505	-0.00495	-12.38	0.04	0.04	0.03505	20500
1711574580	0.04	0.0069	20.85	0.0322	0.04	0.0322	55300
1711488480	0.0331	0	0.00	0.0331	0.0331	0.0331	0
1711402080	0.0331	0	0.00	0.0331	0.0331	0.0331	0
1711142880	0.0331	0.0061	22.59	0.0331	0.0331	0.0331	1150
1711056540	0.027	0	0.00	0.027	0.027	0.027	0
1710970140	0.027	0	0.00	0.027	0.027	0.027	0
1710883740	0.027	0	0.00	0.027	0.027	0.027	0
1710797340	0.027	0	0.00	0.027	0.027	0.027	0
1710538140	0.027	0	0.00	0.027	0.027	0.027	0
1710451740	0.027	-0.004525	-14.35	0.027	0.027	0.027	1000
1710365340	0.031525	0	0.00	0.031525	0.031525	0.031525	0
1710278940	0.031525	0	0.00	0.031525	0.031525	0.031525	0
1710192540	0.031525	0.002025	6.86	0.031525	0.031525	0.031525	150
1709936580	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1709850180	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1709763780	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1709677380	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1709590980	0.0295	-0.0001	-0.34	0.0295	0.0295	0.0295	5000
1709332140	0.0296	-0.0014	-4.52	0.0296	0.0296	0.0296	10000
1709245440	0.031	0.0011	3.68	0.031	0.031	0.031	6000
1709159160	0.0299	0	0.00	0.0299	0.0299	0.0299	0
1709072760	0.0299	0	0.00	0.0299	0.0299	0.0299	0
1708986360	0.0299	-0.0002	-0.66	0.0299	0.0299	0.0299	312
1708727340	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1708640940	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1708554540	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1708468140	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1708122540	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1708036140	0.0301	2.0E-5	0.07	0.0301	0.0301	0.0301	2600
1707949620	0.03008	0.00058	1.97	0.03008	0.03008	0.03008	1000
1707863340	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1707776940	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1707517740	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1707431340	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1707344940	0.0295	-0.0053	-15.23	0.0295	0.0295	0.0295	10000
1707258540	0.0348	0	0.00	0.0348	0.0348	0.0348	0
1707172140	0.0348	0.0048	16.00	0.0348	0.0348	0.0348	375
1706912940	0.03	0	0.00	0.03	0.03	0.03	0
1706826540	0.03	0	0.00	0.03	0.03	0.03	0
1706740140	0.03	0.0012	4.17	0.03	0.03	0.03	1000
1706621400	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1706535000	0.0288	0	0.00	0.0288	0.0288	0.0288	0

Stagezero Life Sciences (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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