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 (%)
Aug 31, 2016 0.2050 0.2150 0.2000 0.2000 256,700 -0.01(-4.76%)
Aug 30, 2016 0.2000 0.2150 0.2000 0.2100 151,000 +0.01(+5.00%)
Aug 29, 2016 0.2200 0.2200 0.2000 0.2000 338,100 -0.01(-6.98%)
Aug 26, 2016 0.2050 0.2150 0.2000 0.2150 360,650 +0.01(+4.88%)
Aug 25, 2016 0.2050 0.2100 0.2000 0.2050 305,100 -0.01(-4.65%)
Aug 24, 2016 0.1950 0.2150 0.1950 0.2150 1,005,840 +0.02(+13.16%)
Aug 23, 2016 0.1950 0.2000 0.1900 0.1900 346,300 -0.01(-2.56%)
Aug 22, 2016 0.1900 0.2000 0.1900 0.1950 514,802 +0.00(+0.00%)
Aug 19, 2016 0.1900 0.1950 0.1800 0.1950 401,500 +0.01(+5.41%)
Aug 18, 2016 0.1900 0.1900 0.1850 0.1850 254,000 -0.01(-2.63%)
Aug 17, 2016 0.1850 0.1950 0.1850 0.1900 157,000 -0.01(-2.56%)
Aug 16, 2016 0.1850 0.2000 0.1850 0.1950 151,000 +0.01(+5.41%)
Aug 15, 2016 0.1900 0.1950 0.1850 0.1850 209,000 -0.02(-7.50%)
Aug 12, 2016 0.1900 0.2000 0.1900 0.2000 809,350 +0.01(+2.56%)
Aug 11, 2016 0.1900 0.1950 0.1700 0.1950 821,075 +0.01(+2.63%)
Aug 10, 2016 0.1850 0.1950 0.1850 0.1900 318,826 +0.00(+0.00%)
Aug 09, 2016 0.1850 0.1950 0.1850 0.1900 426,000 +0.01(+2.70%)
Aug 08, 2016 0.1850 0.1850 0.1800 0.1850 313,977 +0.00(+0.00%)
Aug 05, 2016 0.1850 0.2000 0.1800 0.1850 1,041,399 +0.01(+5.71%)
Aug 04, 2016 0.1700 0.1850 0.1700 0.1750 268,064 +0.00(+2.94%)
Aug 03, 2016 0.1650 0.1700 0.1650 0.1700 73,334 +0.01(+3.03%)
Aug 02, 2016 0.1600 0.1800 0.1500 0.1650 969,621 +0.01(+6.45%)
Jul 29, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jul 28, 2016 0.1550 0.1600 0.1500 0.1600 190,777 +0.01(+3.23%)
Jul 27, 2016 0.1550 0.1600 0.1500 0.1550 133,500 -0.01(-3.13%)
Jul 26, 2016 0.1550 0.1650 0.1500 0.1600 206,000 +0.01(+3.23%)
Jul 25, 2016 0.1550 0.1550 0.1500 0.1550 347,300 +0.00(+0.00%)
Jul 22, 2016 0.1550 0.1550 0.1500 0.1550 181,863 -0.01(-3.13%)
Jul 21, 2016 0.1650 0.1650 0.1500 0.1600 194,250 +0.00(+0.00%)
Jul 20, 2016 0.1550 0.1600 0.1550 0.1600 220,534 -0.01(-3.03%)
Jul 19, 2016 0.1600 0.1700 0.1600 0.1650 91,200 +0.00(+0.00%)
Jul 18, 2016 0.1750 0.1750 0.1650 0.1650 48,233 -0.01(-2.94%)
Jul 15, 2016 0.1650 0.1700 0.1600 0.1700 115,300 +0.01(+3.03%)
Jul 14, 2016 0.1700 0.1700 0.1600 0.1650 88,300 -0.01(-2.94%)
Jul 13, 2016 0.1600 0.1700 0.1600 0.1700 43,700 +0.02(+9.68%)
Jul 12, 2016 0.1650 0.1700 0.1550 0.1550 85,300 -0.01(-6.06%)
Jul 11, 2016 0.1650 0.1700 0.1650 0.1650 108,200 -0.01(-2.94%)
Jul 08, 2016 0.1750 0.1600 0.1700 236,000 +0.01(+6.25%)
Jul 07, 2016 0.1550 0.1650 0.1500 0.1600 276,800 +0.01(+3.23%)
Jul 05, 2016 0.1500 0.1650 0.1500 0.1550 181,600 -0.01(-3.13%)
Jul 04, 2016 0.1600 0.1650 0.1550 0.1600 220,700 -0.01(-5.88%)
Jun 30, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 29, 2016 0.1650 0.1700 0.1650 0.1700 139,000 -0.00(-2.86%)
Jun 28, 2016 0.1650 0.1750 0.1650 0.1750 201,000 +0.00(+2.94%)
Jun 27, 2016 0.1700 0.1750 0.1700 0.1700 37,700 +0.00(+0.00%)
Jun 24, 2016 0.1650 0.1800 0.1600 0.1700 248,149 -0.00(-2.86%)
Jun 23, 2016 0.1900 0.1900 0.1700 0.1750 481,151 -0.01(-5.41%)
Jun 22, 2016 0.1850 0.1900 0.1800 0.1850 232,751 +0.00(+0.00%)
Jun 21, 2016 0.1900 0.1950 0.1850 0.1850 206,000 -0.02(-7.50%)
Jun 20, 2016 0.2100 0.2100 0.1900 0.2000 398,390 -0.00(-2.44%)
Jun 17, 2016 0.1850 0.2350 0.1850 0.2050 2,554,059 +0.02(+10.81%)
Jun 16, 2016 0.1800 0.1950 0.1700 0.1850 522,559 +0.01(+8.82%)
Jun 15, 2016 0.1750 0.2000 0.1650 0.1700 549,616 -0.02(-12.82%)
Jun 14, 2016 0.1950 0.2050 0.1700 0.1950 636,000 -0.01(-2.50%)
Jun 13, 2016 0.2100 0.2200 0.1950 0.2000 456,050 +0.01(+2.56%)
Jun 10, 2016 0.2000 0.2100 0.1850 0.1950 549,645 -0.02(-11.36%)
Jun 09, 2016 0.1650 0.2200 0.1600 0.2200 1,608,600 +0.06(+37.50%)
Jun 08, 2016 0.1550 0.1600 0.1500 0.1600 422,100 -0.01(-3.03%)
Jun 07, 2016 0.1700 0.1700 0.1550 0.1650 281,500 +0.00(+0.00%)
Jun 06, 2016 0.1550 0.1700 0.1500 0.1650 532,985 +0.01(+6.45%)
Jun 03, 2016 0.1650 0.1700 0.1400 0.1550 1,274,497 -0.02(-8.82%)
Jun 02, 2016 0.1800 0.1800 0.1600 0.1700 452,200 +0.00(+0.00%)
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.