StageZero Life Sciences Ltd. (SZLSF)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 13 jun 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 12 jun 2024 | 0.0015 | 0.0120 | 0.0015 | 0.0120 | 0.0120 | 8,716 |
| 11 jun 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
| 10 jun 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
| 07 jun 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
| 06 jun 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
| 05 jun 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 1,000 |
| 04 jun 2024 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | 2,000 |
| 03 jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 31 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 30 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 29 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 28 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 24 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 23 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 22 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 21 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 20 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| 17 may 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
| 16 may 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
| 15 may 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
| 14 may 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
| 13 may 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
| 10 may 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 2,000 |
| 09 may 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 5,578 |
| 08 may 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
| 07 may 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
| 06 may 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 155 |
| 03 may 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
| 02 may 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
| 01 may 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 2,000 |
| 30 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 29 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 26 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 25 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 24 abr 2024 | 0.0256 | 0.0400 | 0.0256 | 0.0400 | 0.0400 | 15,640 |
| 23 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 22 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 19 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 900 |
| 18 abr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 17 abr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 950 |
| 16 abr 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
| 15 abr 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
| 12 abr 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
| 11 abr 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
| 10 abr 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
| 09 abr 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
| 08 abr 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 125,025 |
| 05 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 04 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 03 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 02 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 01 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 750 |
| 28 mar 2024 | 0.0400 | 0.0400 | 0.0351 | 0.0351 | 0.0351 | 20,500 |
| 27 mar 2024 | 0.0322 | 0.0400 | 0.0322 | 0.0400 | 0.0400 | 55,300 |
| 26 mar 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| 25 mar 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| 22 mar 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 1,150 |
| 21 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 20 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 19 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 18 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 15 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 14 mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,000 |
| 13 mar 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
| 12 mar 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
| 11 mar 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 150 |
| 08 mar 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 07 mar 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 06 mar 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 05 mar 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 04 mar 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 5,000 |
| 01 mar 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 10,000 |
| 29 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 6,000 |
| 28 feb 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
| 27 feb 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
| 26 feb 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 312 |
| 23 feb 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
| 22 feb 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
| 21 feb 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
| 20 feb 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
| 16 feb 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
| 15 feb 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 2,600 |
| 14 feb 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 1,000 |
| 13 feb 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 12 feb 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 09 feb 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 08 feb 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 07 feb 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 10,000 |
| 06 feb 2024 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | - |
| 05 feb 2024 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 375 |
| 02 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 01 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 31 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| 30 ene 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
| 29 ene 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
| 26 ene 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
| 25 ene 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
| 24 ene 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.