Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stagezero Life Sciences Ltd (TSX: GEN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.2250 0.2250 0.2250 0 +0.05(+25.00%)
Dec 28, 2017 0.1550 0.1900 0.1500 0.1800 1,846,200 +0.03(+20.00%)
Dec 27, 2017 0.1500 0.1600 0.1500 0.1500 197,395 +0.01(+3.45%)
Dec 22, 2017 0.1500 0.1600 0.1450 0.1450 665,050 -0.01(-3.33%)
Dec 21, 2017 0.1500 0.1550 0.1400 0.1500 359,000 -0.01(-3.23%)
Dec 20, 2017 0.1500 0.1600 0.1400 0.1550 592,200 +0.01(+6.90%)
Dec 19, 2017 0.1550 0.1550 0.1450 0.1450 529,975 -0.01(-3.33%)
Dec 18, 2017 0.1550 0.1600 0.1400 0.1500 724,454 -0.02(-9.09%)
Dec 15, 2017 0.1650 0.1650 0.1600 0.1650 111,300 -0.01(-2.94%)
Dec 14, 2017 0.1750 0.1750 0.1600 0.1700 107,200 +0.00(+0.00%)
Dec 13, 2017 0.1750 0.1750 0.1550 0.1700 156,450 -0.00(-2.86%)
Dec 12, 2017 0.1750 0.1800 0.1700 0.1750 477,507 +0.00(+2.94%)
Dec 11, 2017 0.1550 0.1750 0.1550 0.1700 1,273,510 +0.03(+17.24%)
Dec 08, 2017 0.1500 0.1600 0.1450 0.1450 487,546 +0.00(+0.00%)
Dec 07, 2017 0.1450 0.1450 0.1400 0.1450 238,146 +0.00(+3.57%)
Dec 06, 2017 0.1550 0.1600 0.1350 0.1400 585,372 -0.01(-9.68%)
Dec 05, 2017 0.1550 0.1600 0.1400 0.1550 562,601 +0.00(+0.00%)
Dec 04, 2017 0.1700 0.1750 0.1550 0.1550 1,186,827 +0.01(+6.90%)
Dec 01, 2017 0.1550 0.1650 0.1400 0.1450 913,350 -0.01(-3.33%)
Nov 30, 2017 0.1350 0.1550 0.1350 0.1500 1,474,627 +0.01(+11.11%)
Nov 29, 2017 0.1900 0.1900 0.1350 0.1350 1,963,688 -0.05(-28.95%)
Nov 28, 2017 0.1550 0.1950 0.1500 0.1900 3,132,856 +0.04(+26.67%)
Nov 27, 2017 0.1200 0.1550 0.1200 0.1500 2,308,270 +0.03(+30.43%)
Nov 24, 2017 0.1050 0.1150 0.1050 0.1150 380,100 +0.01(+4.55%)
Nov 23, 2017 0.1100 0.1150 0.1100 0.1100 117,000 +0.00(+0.00%)
Nov 22, 2017 0.1050 0.1200 0.1050 0.1100 235,500 +0.01(+4.76%)
Nov 21, 2017 0.1100 0.1100 0.1000 0.1050 484,368 -0.01(-4.55%)
Nov 20, 2017 0.1050 0.1100 0.1000 0.1100 480,589 +0.01(+10.00%)
Nov 17, 2017 0.1050 0.1050 0.1000 0.1000 315,500 -0.00(-4.76%)
Nov 16, 2017 0.1100 0.1100 0.1000 0.1050 387,653 -0.01(-4.55%)
Nov 15, 2017 0.1100 0.1150 0.0900 0.1100 1,512,098 -0.03(-18.52%)
Nov 14, 2017 0.1250 0.1400 0.1250 0.1350 645,055 +0.01(+3.85%)
Nov 13, 2017 0.1300 0.1350 0.1250 0.1300 464,677 +0.00(+0.00%)
Nov 10, 2017 0.1450 0.1450 0.1200 0.1300 842,725 -0.01(-10.34%)
Nov 09, 2017 0.1600 0.1600 0.1350 0.1450 1,080,600 -0.02(-9.38%)
Nov 08, 2017 0.1200 0.1700 0.1150 0.1600 4,351,228 +0.04(+39.13%)
Nov 07, 2017 0.0800 0.1150 0.0800 0.1150 1,590,959 +0.04(+53.33%)
Nov 06, 2017 0.0800 0.0800 0.0750 0.0750 102,214 +0.00(+0.00%)
Nov 03, 2017 0.0800 0.0800 0.0750 0.0750 164,540 -0.01(-6.25%)
Nov 02, 2017 0.0850 0.0850 0.0800 0.0800 291,124 +0.00(+0.00%)
Nov 01, 2017 0.0850 0.0850 0.0750 0.0800 372,405 +0.00(+0.00%)
Oct 31, 2017 0.0800 0.0800 0.0800 0.0800 138,700 +0.00(+0.00%)
Oct 30, 2017 0.0850 0.0900 0.0800 0.0800 327,504 -0.01(-5.88%)
Oct 27, 2017 0.0850 0.0850 0.0850 0.0850 170,375 -0.00(-5.56%)
Oct 26, 2017 0.0900 0.0900 0.0900 0.0900 2,510 +0.00(+0.00%)
Oct 25, 2017 0.0900 0.0900 0.0900 0.0900 30,500 +0.00(+0.00%)
Oct 24, 2017 0.0900 0.0900 0.0850 0.0900 202,983 +0.00(+5.88%)
Oct 23, 2017 0.0850 0.0850 0.0850 0.0850 53,609 -0.00(-5.56%)
Oct 20, 2017 0.0900 0.0900 0.0800 0.0900 70,100 +0.00(+0.00%)
Oct 19, 2017 0.0850 0.0900 0.0850 0.0900 114,000 +0.00(+0.00%)
Oct 18, 2017 0.0900 0.0900 0.0850 0.0900 78,000 +0.00(+0.00%)
Oct 17, 2017 0.0900 0.0900 0.0800 0.0900 355,271 +0.00(+5.88%)
Oct 16, 2017 0.0900 0.0900 0.0850 0.0850 314,786 -0.00(-5.56%)
Oct 13, 2017 0.0950 0.0950 0.0900 0.0900 83,000 -0.01(-5.26%)
Oct 12, 2017 0.0950 0.0950 0.0900 0.0950 135,233 +0.01(+5.56%)
Oct 11, 2017 0.0950 0.0950 0.0900 0.0900 274,952 -0.01(-5.26%)
Oct 10, 2017 0.1000 0.1000 0.0950 0.0950 158,829 +0.00(+0.00%)
Oct 06, 2017 0.0900 0.0950 0.0900 0.0950 78,500 +0.01(+5.56%)
Oct 05, 2017 0.0950 0.1000 0.0900 0.0900 244,800 -0.01(-5.26%)
Oct 04, 2017 0.0900 0.0950 0.0900 0.0950 128,925 +0.01(+5.56%)
Oct 03, 2017 0.0950 0.0950 0.0900 0.0900 242,900 -0.01(-5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.