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

Ztest Electronics Inc (CSE: ZTE )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 25, 2024 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 (%)
Jan 28, 2021 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 27, 2021 0.3700 0.3700 0.3700 0.3700 108 +0.00(+0.00%)
Jan 26, 2021 0.4000 0.4000 0.3700 0.3700 50,400 -0.03(-7.50%)
Jan 25, 2021 0.3750 0.4000 0.3700 0.4000 223,677 +0.02(+5.26%)
Jan 22, 2021 0.3800 0.3800 0.3700 0.3800 11,300 +0.05(+16.92%)
Jan 20, 2021 0.3550 0.3550 0.3250 0.3250 2,000 +0.01(+1.56%)
Jan 19, 2021 0.3450 0.3450 0.3200 0.3200 15,000 -0.04(-11.11%)
Jan 18, 2021 0.3750 0.3750 0.3200 0.3600 14,400 +0.01(+1.41%)
Jan 15, 2021 0.3450 0.3550 0.3450 0.3550 10,000 -0.01(-2.74%)
Jan 14, 2021 0.3500 0.3650 0.3500 0.3650 6,125 +0.02(+4.29%)
Jan 13, 2021 0.3500 0.3500 0.3500 0.3500 686 +0.01(+2.94%)
Jan 12, 2021 0.3300 0.3500 0.3200 0.3400 26,000 +0.02(+6.25%)
Jan 11, 2021 0.3150 0.3500 0.2900 0.3200 45,251 +0.00(+0.00%)
Jan 08, 2021 0.3200 0.3300 0.3000 0.3200 78,500 -0.03(-8.57%)
Jan 07, 2021 0.3450 0.3500 0.3300 0.3500 11,500 +0.01(+4.48%)
Jan 06, 2021 0.3500 0.3650 0.3350 0.3350 20,500 -0.01(-4.29%)
Jan 05, 2021 0.3300 0.3500 0.3050 0.3500 114,500 +0.00(+0.00%)
Jan 04, 2021 0.3500 0.3500 0.3500 0.3500 14,500 -0.02(-5.41%)
Dec 31, 2020 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Dec 29, 2020 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 24, 2020 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Dec 23, 2020 0.3600 0.3800 0.3600 0.3800 36,211 +0.03(+7.04%)
Dec 22, 2020 0.3350 0.3550 0.3350 0.3550 14,000 +0.02(+7.58%)
Dec 21, 2020 0.3350 0.3400 0.3300 0.3300 37,200 -0.02(-7.04%)
Dec 18, 2020 0.3350 0.3550 0.3150 0.3550 64,600 +0.02(+5.97%)
Dec 17, 2020 0.3400 0.3400 0.3100 0.3350 38,580 -0.01(-1.47%)
Dec 16, 2020 0.3300 0.3500 0.3300 0.3400 15,500 +0.03(+7.94%)
Dec 15, 2020 0.3400 0.3500 0.3100 0.3150 38,109 -0.03(-10.00%)
Dec 14, 2020 0.3400 0.3500 0.3100 0.3500 46,000 +0.02(+7.69%)
Dec 11, 2020 0.3250 0.3250 0.3250 0.3250 4,500 -0.02(-4.41%)
Dec 10, 2020 0.3300 0.3400 0.2950 0.3400 56,000 +0.02(+6.25%)
Dec 09, 2020 0.3000 0.3200 0.3000 0.3200 30,530 +0.02(+6.67%)
Dec 08, 2020 0.2850 0.3000 0.2850 0.3000 16,156 +0.02(+9.09%)
Dec 07, 2020 0.2750 0.2750 0.2700 0.2750 7,340 +0.02(+5.77%)
Dec 04, 2020 0.2850 0.2850 0.2500 0.2600 39,000 -0.02(-8.77%)
Dec 03, 2020 0.2650 0.2850 0.2650 0.2850 3,000 +0.03(+11.76%)
Dec 02, 2020 0.2400 0.2550 0.2400 0.2550 39,500 +0.02(+6.25%)
Dec 01, 2020 0.2400 0.2400 0.2400 0.2400 5,030 +0.00(+0.00%)
Nov 30, 2020 0.2400 0.2400 0.2400 0.2400 632 +0.00(+0.00%)
Nov 27, 2020 0.2300 0.2400 0.2300 0.2400 9,000 +0.01(+4.35%)
Nov 26, 2020 0.2250 0.2300 0.2000 0.2300 17,500 +0.01(+2.22%)
Nov 24, 2020 0.2250 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Nov 23, 2020 0.2100 0.2200 0.2000 0.2150 48,000 +0.01(+2.38%)
Nov 20, 2020 0.2050 0.2100 0.2050 0.2100 17,500 +0.01(+5.00%)
Nov 19, 2020 0.1900 0.2000 0.1900 0.2000 38,000 -0.01(-4.76%)
Nov 18, 2020 0.1900 0.2100 0.1850 0.2100 21,500 +0.02(+13.51%)
Nov 17, 2020 0.1900 0.1900 0.1850 0.1850 25,000 -0.02(-11.90%)
Nov 16, 2020 0.1900 0.2100 0.1850 0.2100 36,000 +0.03(+16.67%)
Nov 12, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 11, 2020 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Nov 09, 2020 0.1900 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 06, 2020 0.1800 0.1800 0.1800 0.1800 28,500 -0.01(-5.26%)
Nov 05, 2020 0.1850 0.1900 0.1850 0.1900 2,000 +0.01(+2.70%)
Nov 04, 2020 0.1900 0.1900 0.1850 0.1850 33,000 -0.01(-2.63%)
Nov 03, 2020 0.1900 0.1900 0.1900 0.1900 10,050 -0.01(-2.56%)
Nov 02, 2020 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-7.14%)
Oct 30, 2020 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Oct 29, 2020 0.1750 0.2100 0.1750 0.2100 5,500 +0.03(+16.67%)
Oct 28, 2020 0.1800 0.1800 0.1800 0.1800 12,000 +0.00(+0.00%)
Oct 27, 2020 0.1800 0.1800 0.1800 0.1800 12,500 -0.03(-14.29%)
Oct 26, 2020 0.2000 0.2100 0.2000 0.2100 3,000 -0.01(-2.33%)
Oct 23, 2020 0.2150 0.2150 0.2150 0.2150 500 +0.04(+26.47%)
Oct 21, 2020 0.1700 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 20, 2020 0.2200 0.2200 0.1500 0.1500 28,500 -0.01(-6.25%)
Oct 19, 2020 0.1600 0.2400 0.1350 0.1600 68,004 +0.02(+14.29%)
Oct 13, 2020 0.1400 0.1400 0.1400 0.1400 0 -0.05(-28.21%)
Oct 08, 2020 0.1950 0.1950 0.1950 0 -0.04(-17.02%)
Oct 07, 2020 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Oct 01, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Sep 25, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Sep 24, 2020 0.2300 0.2350 0.2300 0.2350 17,000 -0.01(-4.08%)
Sep 23, 2020 0.2450 0.2450 0.2450 0.2450 584 +0.04(+16.67%)
Sep 22, 2020 0.2150 0.2150 0.2100 0.2100 17,000 -0.01(-2.33%)
Sep 21, 2020 0.2300 0.2400 0.2150 0.2150 23,500 -0.02(-10.42%)
Sep 18, 2020 0.2650 0.2650 0.2400 0.2400 14,166 -0.03(-11.11%)
Sep 17, 2020 0.2700 0.2700 0.2700 0.2700 1,000 -0.02(-8.47%)
Sep 16, 2020 0.2900 0.2950 0.2900 0.2950 6,852 +0.01(+1.72%)
Sep 15, 2020 0.2850 0.2900 0.2850 0.2900 3,244 +0.02(+9.43%)
Sep 14, 2020 0.2450 0.2650 0.2450 0.2650 6,600 +0.06(+26.19%)
Sep 10, 2020 0.2100 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Sep 09, 2020 0.2300 0.2300 0.2300 300 +0.00(+0.00%)
Sep 03, 2020 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Sep 02, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Sep 01, 2020 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Aug 31, 2020 0.2000 0.2000 0.2000 10 +0.00(+0.00%)
Aug 28, 2020 0.2150 0.2150 0.2000 0.2000 5,000 -0.01(-6.98%)
Aug 27, 2020 0.2200 0.2200 0.2000 0.2150 13,500 +0.01(+7.50%)
Aug 26, 2020 0.2000 0.2000 0.2000 0.2000 4,500 -0.02(-9.09%)
Aug 25, 2020 0.2250 0.2250 0.2000 0.2200 25,000 -0.02(-10.20%)
Aug 19, 2020 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Aug 17, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.05(+21.95%)
Aug 14, 2020 0.2050 0.2050 0.2050 0.2050 1,500 +0.00(+2.50%)
Aug 13, 2020 0.2300 0.2400 0.2000 0.2000 159,300 -0.04(-16.67%)
Aug 12, 2020 0.2400 0.2400 0.2400 0.2400 1,400 -0.02(-7.69%)
Aug 10, 2020 0.2600 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Aug 07, 2020 0.2900 0.2900 0.2900 0.2900 1,570 +0.00(+0.00%)
Aug 06, 2020 0.2900 0.2900 0.2900 0.2900 1,600 +0.00(+0.00%)
Aug 05, 2020 0.2900 0.2900 0.2900 0.2900 6,250 +0.00(+0.00%)
Aug 04, 2020 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Jul 31, 2020 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Jul 30, 2020 0.2900 0.2900 0.2700 0.2700 15,900 -0.02(-6.90%)
Jul 28, 2020 0.2900 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jul 27, 2020 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
Jul 24, 2020 0.2800 0.2800 0.2450 0.2800 45,000 -0.02(-6.67%)
Jul 23, 2020 0.2950 0.3000 0.2950 0.3000 3,500 +0.01(+3.45%)
Jul 21, 2020 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 20, 2020 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
Jul 17, 2020 0.2900 0.2900 0.2900 0.2900 2,375 +0.01(+3.57%)
Jul 16, 2020 0.2900 0.2900 0.2800 0.2800 10,499 -0.02(-6.67%)
Jul 15, 2020 0.3000 0.3000 0.3000 0.3000 125 +0.00(+0.00%)
Jul 13, 2020 0.3000 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Jul 10, 2020 0.3050 0.3050 0.2750 0.2750 93,999 -0.01(-5.17%)
Jul 09, 2020 0.3050 0.3050 0.2900 0.2900 4,000 -0.01(-3.33%)
Jul 08, 2020 0.3000 0.3000 0.3000 0.3000 2,000 -0.01(-1.64%)
Jul 07, 2020 0.3100 0.3200 0.3050 0.3050 24,966 -0.01(-1.61%)
Jul 06, 2020 0.3100 0.3100 0.3100 0.3100 38,100 +0.01(+3.33%)
Jul 03, 2020 0.3000 0.3000 0.3000 0.3000 1,400 +0.00(+0.00%)
Jul 02, 2020 0.3000 0.3000 0.3000 0.3000 1,600 +0.01(+3.45%)
Jun 30, 2020 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Jun 29, 2020 0.2700 0.2800 0.2700 0.2750 38,500 +0.01(+1.85%)
Jun 26, 2020 0.2650 0.2700 0.2650 0.2700 11,200 +0.03(+10.20%)
Jun 25, 2020 0.3100 0.3100 0.2450 0.2450 56,841 -0.07(-20.97%)
Jun 24, 2020 0.2600 0.3150 0.2300 0.3100 145,172 +0.02(+6.90%)
Jun 23, 2020 0.2850 0.2900 0.2850 0.2900 7,300 +0.01(+1.75%)
Jun 22, 2020 0.2800 0.2850 0.2800 0.2850 40,100 +0.01(+3.64%)
Jun 19, 2020 0.2500 0.2750 0.2500 0.2750 25,000 +0.03(+10.00%)
Jun 18, 2020 0.2500 0.2500 0.2450 0.2500 20,033 +0.01(+2.04%)
Jun 17, 2020 0.2350 0.2500 0.2250 0.2450 28,150 +0.01(+6.52%)
Jun 16, 2020 0.1950 0.2300 0.1950 0.2300 94,666 +0.06(+31.43%)
Jun 10, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jun 08, 2020 0.1700 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 05, 2020 0.1550 0.1600 0.1400 0.1600 6,200 +0.01(+6.67%)
Jun 03, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 01, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 29, 2020 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
May 27, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 26, 2020 0.1600 0.1600 0.1500 0.1500 3,500 +0.01(+3.45%)
May 25, 2020 0.1800 0.1800 0.1250 0.1450 26,500 -0.04(-19.44%)
May 22, 2020 0.1800 0.1800 0.1800 0.1800 2,500 +0.03(+20.00%)
May 20, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2020 0.1350 0.1500 0.1000 0.1500 95,000 +0.02(+15.38%)
May 15, 2020 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
May 08, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 07, 2020 0.1700 0.1700 0.1500 0.1500 6,000 -0.05(-26.83%)
May 06, 2020 0.2050 0.2050 0.2050 0.2050 14,000 +0.03(+20.59%)
May 05, 2020 0.1900 0.1900 0.1700 0.1700 2,500 -0.06(-26.09%)
May 01, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 29, 2020 0.2200 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Apr 28, 2020 0.2150 0.2150 0.2150 0.2150 2,500 -0.01(-2.27%)
Apr 27, 2020 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
Apr 22, 2020 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 16, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Apr 15, 2020 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Apr 14, 2020 0.2100 0.2100 0.2100 0.2100 4,900 +0.00(+0.00%)
Apr 13, 2020 0.2100 0.2100 0.2100 0.2100 600 +0.00(+0.00%)
Apr 09, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Apr 08, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Apr 07, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.04(+25.00%)
Apr 06, 2020 0.1600 0.1600 0.1600 0.1600 24,500 +0.00(+0.00%)
Mar 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 26, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 24, 2020 0.1600 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 23, 2020 0.1500 0.1500 0.1500 0.1500 8,608 +0.00(+0.00%)
Mar 17, 2020 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Mar 16, 2020 0.1700 0.1700 0.1200 0.1200 4,500 -0.05(-31.43%)
Mar 13, 2020 0.1750 0.1750 0.1750 0.1750 1,500 +0.03(+25.00%)
Mar 12, 2020 0.1400 0.1400 0.1400 0.1400 1,317 +0.00(+0.00%)
Mar 11, 2020 0.1400 0.1400 0.1400 0.1400 500 -0.08(-36.36%)
Mar 10, 2020 0.2200 0.2200 0.2200 0.2200 1,317 -0.01(-4.35%)
Mar 09, 2020 0.2300 0.2300 0.2300 0.2300 1,500 +0.04(+21.05%)
Mar 05, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 28, 2020 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Feb 27, 2020 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+7.50%)
Feb 24, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 21, 2020 0.2150 0.2150 0.2000 0.2000 23,499 +0.00(+0.00%)
Feb 20, 2020 0.2000 0.2100 0.2000 0.2000 18,100 -0.01(-6.98%)
Feb 19, 2020 0.2150 0.2150 0.2150 0.2150 900 +0.04(+19.44%)
Feb 18, 2020 0.1800 0.1800 0.1800 0.1800 11,500 +0.00(+0.00%)
Feb 13, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 11, 2020 0.1900 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Feb 07, 2020 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
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.