U.S. markets closed

StageZero Life Sciences Ltd. (SZLSF)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.01280.0000 (0.00%)
Al cierre: 09:30AM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.01200.01200.01200.01200.0120-
13 jun 20240.01200.01200.01200.01200.0120-
12 jun 20240.00150.01200.00150.01200.01208,716
11 jun 20240.01310.01310.01310.01310.0131-
10 jun 20240.01310.01310.01310.01310.0131-
07 jun 20240.01310.01310.01310.01310.0131-
06 jun 20240.01310.01310.01310.01310.0131-
05 jun 20240.01310.01310.01310.01310.01311,000
04 jun 20240.02070.02070.02070.02070.02072,000
03 jun 20240.04000.04000.04000.04000.0400-
31 may 20240.04000.04000.04000.04000.0400-
30 may 20240.04000.04000.04000.04000.0400-
29 may 20240.04000.04000.04000.04000.0400-
28 may 20240.04000.04000.04000.04000.0400-
24 may 20240.04000.04000.04000.04000.0400-
23 may 20240.04000.04000.04000.04000.0400-
22 may 20240.04000.04000.04000.04000.0400-
21 may 20240.04000.04000.04000.04000.0400-
20 may 20240.04000.04000.04000.04000.04002,000
17 may 20240.01280.01280.01280.01280.0128-
16 may 20240.01280.01280.01280.01280.0128-
15 may 20240.01280.01280.01280.01280.0128-
14 may 20240.01280.01280.01280.01280.0128-
13 may 20240.01280.01280.01280.01280.0128-
10 may 20240.01280.01280.01280.01280.01282,000
09 may 20240.01280.01280.01280.01280.01285,578
08 may 20240.01280.01280.01280.01280.0128-
07 may 20240.01280.01280.01280.01280.0128-
06 may 20240.01280.01280.01280.01280.0128155
03 may 20240.01280.01280.01280.01280.0128-
02 may 20240.01280.01280.01280.01280.0128-
01 may 20240.01280.01280.01280.01280.01282,000
30 abr 20240.04000.04000.04000.04000.0400-
29 abr 20240.04000.04000.04000.04000.0400-
26 abr 20240.04000.04000.04000.04000.0400-
25 abr 20240.04000.04000.04000.04000.0400-
24 abr 20240.02560.04000.02560.04000.040015,640
23 abr 20240.02700.02700.02700.02700.0270-
22 abr 20240.02700.02700.02700.02700.0270-
19 abr 20240.02700.02700.02700.02700.0270900
18 abr 20240.03900.03900.03900.03900.0390-
17 abr 20240.03900.03900.03900.03900.0390950
16 abr 20240.02880.02880.02880.02880.0288-
15 abr 20240.02880.02880.02880.02880.0288-
12 abr 20240.02880.02880.02880.02880.0288-
11 abr 20240.02880.02880.02880.02880.0288-
10 abr 20240.02880.02880.02880.02880.0288-
09 abr 20240.02880.02880.02880.02880.0288-
08 abr 20240.02880.02880.02880.02880.0288125,025
05 abr 20240.04000.04000.04000.04000.0400-
04 abr 20240.04000.04000.04000.04000.0400-
03 abr 20240.04000.04000.04000.04000.0400-
02 abr 20240.04000.04000.04000.04000.0400-
01 abr 20240.04000.04000.04000.04000.0400750
28 mar 20240.04000.04000.03510.03510.035120,500
27 mar 20240.03220.04000.03220.04000.040055,300
26 mar 20240.03310.03310.03310.03310.0331-
25 mar 20240.03310.03310.03310.03310.0331-
22 mar 20240.03310.03310.03310.03310.03311,150
21 mar 20240.02700.02700.02700.02700.0270-
20 mar 20240.02700.02700.02700.02700.0270-
19 mar 20240.02700.02700.02700.02700.0270-
18 mar 20240.02700.02700.02700.02700.0270-
15 mar 20240.02700.02700.02700.02700.0270-
14 mar 20240.02700.02700.02700.02700.02701,000
13 mar 20240.03150.03150.03150.03150.0315-
12 mar 20240.03150.03150.03150.03150.0315-
11 mar 20240.03150.03150.03150.03150.0315150
08 mar 20240.02950.02950.02950.02950.0295-
07 mar 20240.02950.02950.02950.02950.0295-
06 mar 20240.02950.02950.02950.02950.0295-
05 mar 20240.02950.02950.02950.02950.0295-
04 mar 20240.02950.02950.02950.02950.02955,000
01 mar 20240.02960.02960.02960.02960.029610,000
29 feb 20240.03100.03100.03100.03100.03106,000
28 feb 20240.02990.02990.02990.02990.0299-
27 feb 20240.02990.02990.02990.02990.0299-
26 feb 20240.02990.02990.02990.02990.0299312
23 feb 20240.03010.03010.03010.03010.0301-
22 feb 20240.03010.03010.03010.03010.0301-
21 feb 20240.03010.03010.03010.03010.0301-
20 feb 20240.03010.03010.03010.03010.0301-
16 feb 20240.03010.03010.03010.03010.0301-
15 feb 20240.03010.03010.03010.03010.03012,600
14 feb 20240.03010.03010.03010.03010.03011,000
13 feb 20240.02950.02950.02950.02950.0295-
12 feb 20240.02950.02950.02950.02950.0295-
09 feb 20240.02950.02950.02950.02950.0295-
08 feb 20240.02950.02950.02950.02950.0295-
07 feb 20240.02950.02950.02950.02950.029510,000
06 feb 20240.03480.03480.03480.03480.0348-
05 feb 20240.03480.03480.03480.03480.0348375
02 feb 20240.03000.03000.03000.03000.0300-
01 feb 20240.03000.03000.03000.03000.0300-
31 ene 20240.03000.03000.03000.03000.03001,000
30 ene 20240.02880.02880.02880.02880.0288-
29 ene 20240.02880.02880.02880.02880.0288-
26 ene 20240.02880.02880.02880.02880.0288-
25 ene 20240.02880.02880.02880.02880.0288-
24 ene 20240.02880.02880.02880.02880.0288-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...