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

Ztest Electronics Inc (CSE: ZTE )

0.3200 -0.0100 (-3.03%)
Official Closing Price Updated: 11:58 AM EDT, May 9, 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 31, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 28, 2019 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Jan 24, 2019 0.4050 0.4050 0.4050 0 -0.02(-5.81%)
Jan 23, 2019 0.4200 0.4300 0.4200 0.4300 3,000 +0.01(+2.38%)
Jan 22, 2019 0.4050 0.4200 0.4050 0.4200 8,130 -0.01(-2.33%)
Jan 17, 2019 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Jan 16, 2019 0.4000 0.4200 0.4000 0.4200 3,760 +0.02(+5.00%)
Jan 15, 2019 0.4000 0.4000 0.4000 0.4000 11,000 +0.01(+1.27%)
Jan 14, 2019 0.3950 0.3950 0.3950 0.3950 1,000 +0.01(+1.28%)
Jan 11, 2019 0.3900 0.3900 0.3900 0.3900 1,500 +0.01(+1.30%)
Jan 10, 2019 0.3850 0.3850 0.3850 0.3850 1,500 +0.01(+1.32%)
Jan 09, 2019 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Jan 08, 2019 0.3750 0.3800 0.3750 0.3800 3,050 +0.01(+1.33%)
Jan 04, 2019 0.3750 0.3750 0.3750 0 -0.03(-8.54%)
Jan 02, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Dec 31, 2018 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Dec 28, 2018 0.3800 0.4050 0.3650 0.4050 12,100 +0.03(+6.58%)
Dec 27, 2018 0.3550 0.3800 0.3550 0.3800 19,000 +0.01(+1.33%)
Dec 20, 2018 0.3750 0.3750 0.3750 0 +0.03(+8.70%)
Dec 18, 2018 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Dec 17, 2018 0.3250 0.3600 0.3200 0.3400 65,500 +0.03(+7.94%)
Dec 14, 2018 0.3000 0.3150 0.3000 0.3150 52,000 +0.00(+0.00%)
Dec 13, 2018 0.3150 0.3150 0.2900 0.3150 51,380 +0.02(+5.00%)
Dec 12, 2018 0.3250 0.3250 0.3000 0.3000 34,000 -0.01(-3.23%)
Dec 11, 2018 0.3350 0.3400 0.3000 0.3100 52,000 -0.04(-12.68%)
Dec 10, 2018 0.3550 0.3550 0.3550 0.3550 1,500 +0.01(+1.43%)
Dec 07, 2018 0.3500 0.3500 0.3250 0.3500 7,500 +0.01(+1.45%)
Dec 06, 2018 0.3450 0.3450 0.3450 0.3450 1,500 +0.00(+1.47%)
Dec 05, 2018 0.3600 0.3600 0.3150 0.3400 28,114 +0.01(+1.49%)
Dec 04, 2018 0.3600 0.3600 0.3350 0.3350 36,000 -0.01(-1.47%)
Dec 03, 2018 0.3750 0.3800 0.3400 0.3400 22,000 -0.02(-6.85%)
Nov 30, 2018 0.3650 0.3700 0.3500 0.3650 56,000 +0.02(+7.35%)
Nov 29, 2018 0.2950 0.3400 0.2950 0.3400 135,400 +0.05(+15.25%)
Nov 27, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Nov 26, 2018 0.2950 0.2950 0.2950 0.2950 1,500 +0.03(+11.32%)
Nov 23, 2018 0.2650 0.2650 0.2550 0.2650 41,000 +0.02(+6.00%)
Nov 21, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Nov 19, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Nov 16, 2018 0.2500 0.2500 0.2500 0.2500 1,500 +0.05(+21.95%)
Nov 14, 2018 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Nov 13, 2018 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
Nov 12, 2018 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Nov 09, 2018 0.2000 0.2000 0.2000 0.2000 16,000 +0.00(+0.00%)
Nov 07, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 05, 2018 0.2100 0.2100 0.2100 0 -0.10(-31.15%)
Nov 02, 2018 0.3050 0.3050 0.3050 0.3050 1,000 +0.00(+0.00%)
Nov 01, 2018 0.3050 0.3050 0.3050 0.3050 1,000 +0.02(+8.93%)
Oct 31, 2018 0.2400 0.2800 0.2400 0.2800 2,090 +0.00(+0.00%)
Oct 30, 2018 0.2850 0.2850 0.2800 0.2800 6,700 -0.02(-6.67%)
Oct 29, 2018 0.2950 0.3000 0.2950 0.3000 10,000 +0.02(+5.26%)
Oct 25, 2018 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Oct 24, 2018 0.3350 0.3350 0.2100 0.2800 16,500 -0.04(-12.50%)
Oct 23, 2018 0.3300 0.3300 0.3000 0.3200 5,000 +0.01(+1.59%)
Oct 22, 2018 0.3150 0.3150 0.3150 0.3150 600 +0.02(+5.00%)
Oct 19, 2018 0.3000 0.3000 0.3000 0.3000 1,000 +0.02(+9.09%)
Oct 18, 2018 0.2750 0.2750 0.2750 0.2750 1,000 +0.04(+14.58%)
Oct 17, 2018 0.2400 0.2400 0.2400 200 +0.00(+0.00%)
Oct 16, 2018 0.2400 0.2400 0.2400 0.2400 5,000 +0.04(+20.00%)
Oct 15, 2018 0.2000 0.2000 0.2000 0.2000 8,000 +0.01(+5.26%)
Oct 11, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 09, 2018 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Oct 05, 2018 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Oct 04, 2018 0.2600 0.2600 0.1000 0.1500 140,000 -0.10(-40.00%)
Oct 01, 2018 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Sep 21, 2018 0.2000 0.2000 0.2000 0 -0.09(-31.03%)
Sep 18, 2018 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Sep 17, 2018 0.2950 0.2950 0.2950 181 +0.00(+0.00%)
Sep 13, 2018 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Sep 12, 2018 0.2850 0.2850 0.2800 0.2800 5,500 +0.01(+3.70%)
Sep 07, 2018 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Sep 06, 2018 0.2900 0.2900 0.2800 0.2800 12,250 +0.01(+1.82%)
Sep 05, 2018 0.2800 0.2800 0.2750 0.2750 9,000 +0.00(+0.00%)
Aug 31, 2018 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Aug 30, 2018 0.2950 0.2950 0.2700 0.2900 13,500 -0.03(-9.38%)
Aug 29, 2018 0.3200 0.3200 0.3200 0.3200 1,000 +0.03(+10.34%)
Aug 28, 2018 0.2900 0.2900 0.2900 0.2900 21,500 +0.00(+0.00%)
Aug 27, 2018 0.2900 0.2900 0.2900 0.2900 23,000 -0.02(-6.45%)
Aug 24, 2018 0.3100 0.3100 0.2600 0.3100 5,500 +0.03(+10.71%)
Aug 23, 2018 0.2800 0.2800 0.2800 0.2800 9,500 +0.00(+0.00%)
Aug 22, 2018 0.2800 0.2800 0.2800 0.2800 15,000 -0.01(-3.45%)
Aug 21, 2018 0.2900 0.2900 0.2900 0.2900 4,500 +0.01(+3.57%)
Aug 17, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 16, 2018 0.2900 0.3200 0.2800 0.2800 18,500 -0.01(-3.45%)
Aug 14, 2018 0.2900 0.2900 0.2900 0 +0.05(+20.83%)
Aug 10, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Aug 08, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 07, 2018 0.2350 0.2350 0.2350 0.2350 20,265 +0.00(+0.00%)
Aug 03, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 02, 2018 0.2350 0.2350 0.2350 0.2350 5,500 -0.01(-2.08%)
Aug 01, 2018 0.2750 0.2750 0.2400 0.2400 4,600 -0.04(-14.29%)
Jul 30, 2018 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Jul 27, 2018 0.2400 0.2700 0.2400 0.2400 2,500 -0.03(-11.11%)
Jul 26, 2018 0.2700 0.2700 0.2700 0.2700 500 -0.05(-15.62%)
Jul 24, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 23, 2018 0.3200 0.3200 0.3200 0.3200 900 +0.00(+0.00%)
Jul 19, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Jul 18, 2018 0.3000 0.3000 0.3000 0.3000 3,200 +0.00(+0.00%)
Jul 17, 2018 0.2700 0.3000 0.2700 0.3000 33,000 +0.04(+15.38%)
Jul 16, 2018 0.2600 0.2600 0.2600 0.2600 96,200 +0.05(+23.81%)
Jul 10, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jun 29, 2018 0.2300 0.2300 0.2300 0 -0.09(-28.12%)
Jun 28, 2018 0.3500 0.3500 0.3200 0.3200 28,500 -0.03(-8.57%)
Jun 27, 2018 0.3500 0.3500 0.3500 0.3500 10,065 -0.04(-10.26%)
Jun 26, 2018 0.3800 0.3900 0.3800 0.3900 31,000 +0.01(+2.63%)
Jun 25, 2018 0.3800 0.3800 0.3800 0.3800 37,000 +0.00(+0.00%)
Jun 21, 2018 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Jun 18, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jun 15, 2018 0.3600 0.3400 0.3400 14,500 -0.02(-5.56%)
Jun 14, 2018 0.4000 0.4000 0.3400 0.3600 8,129 -0.04(-10.00%)
Jun 13, 2018 0.4100 0.5000 0.4000 0.4000 21,484 +0.05(+14.29%)
Jun 07, 2018 0.3500 0.3500 0.3500 14 -0.01(-2.78%)
Jun 06, 2018 0.3650 0.3650 0.3600 0.3600 11,500 -0.02(-4.00%)
Jun 05, 2018 0.3750 0.3750 0.3750 0.3750 1,525 -0.01(-1.32%)
Jun 04, 2018 0.3800 0.3800 0.3800 0.3800 5,000 -0.02(-5.00%)
Jun 01, 2018 0.4000 0.4000 0.4000 0.4000 14,500 +0.01(+2.56%)
May 31, 2018 0.4000 0.4000 0.3900 0.3900 28,150 +0.00(+0.00%)
May 30, 2018 0.4100 0.4100 0.3900 0.3900 21,000 -0.02(-3.70%)
May 29, 2018 0.4050 0.4050 0.4050 0.4050 1,156 +0.02(+3.85%)
May 28, 2018 0.4000 0.4000 0.3900 0.3900 183,000 -0.03(-7.14%)
May 25, 2018 0.4200 0.4200 0.4200 0.4200 1,225 +0.02(+5.00%)
May 24, 2018 0.4150 0.4150 0.4000 0.4000 42,166 +0.02(+5.26%)
May 23, 2018 0.3800 0.3800 0.3800 0.3800 550 -0.03(-6.17%)
May 22, 2018 0.4000 0.4050 0.4000 0.4050 18,010 -0.01(-2.41%)
May 17, 2018 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
May 15, 2018 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
May 14, 2018 0.4450 0.4450 0.4050 0.4050 9,939 +0.05(+14.08%)
May 11, 2018 0.3850 0.3850 0.3550 0.3550 2,000 +0.03(+10.94%)
May 10, 2018 0.3500 0.3900 0.3200 0.3200 111,500 -0.05(-14.67%)
May 09, 2018 0.3700 0.3750 0.3500 0.3750 48,000 +0.01(+1.35%)
May 08, 2018 0.4000 0.4000 0.3700 0.3700 42,000 -0.07(-15.91%)
May 03, 2018 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
May 02, 2018 0.4500 0.4500 0.4500 0.4500 8,504 -0.04(-9.09%)
Apr 27, 2018 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Apr 26, 2018 0.4300 0.5000 0.4300 0.5000 11,100 +0.13(+35.14%)
Apr 25, 2018 0.4100 0.4100 0.3600 0.3700 90,000 -0.04(-9.76%)
Apr 24, 2018 0.4100 0.4500 0.4100 0.4100 44,009 -0.13(-24.07%)
Apr 16, 2018 0.5400 0.5400 0.5400 185 +0.02(+3.85%)
Apr 12, 2018 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Apr 06, 2018 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Apr 05, 2018 0.4500 0.5400 0.4500 0.5400 11,400 +0.06(+12.50%)
Apr 04, 2018 0.5200 0.5200 0.4800 0.4800 4,280 +0.00(+0.00%)
Apr 03, 2018 0.4800 0.4800 0.4800 0.4800 8,000 -0.07(-12.73%)
Apr 02, 2018 0.6000 0.6000 0.3900 0.5500 20,016 -0.23(-29.49%)
Mar 29, 2018 0.7800 0.7800 0.7800 0 -0.09(-10.34%)
Mar 28, 2018 0.8700 0.8700 0.8700 0.8700 500 -0.06(-6.45%)
Mar 27, 2018 0.9200 0.9300 0.8800 0.9300 25,500 +0.00(+0.00%)
Mar 26, 2018 0.9200 0.9300 0.8700 0.9300 7,500 +0.06(+6.90%)
Mar 23, 2018 0.8700 0.8700 0.8700 0.8700 500 +0.01(+1.16%)
Mar 22, 2018 0.8700 0.8700 0.8600 0.8600 1,000 -0.03(-3.37%)
Mar 21, 2018 0.8800 0.9100 0.8800 0.8900 19,180 +0.01(+1.14%)
Mar 20, 2018 0.8500 0.8800 0.8000 0.8800 7,500 +0.00(+0.00%)
Mar 19, 2018 0.8800 0.8800 0.8200 0.8800 2,500 +0.02(+2.33%)
Mar 16, 2018 0.8800 0.8800 0.8400 0.8600 15,500 -0.03(-3.37%)
Mar 15, 2018 0.8900 0.8900 0.8900 0.8900 5,000 +0.00(+0.00%)
Mar 14, 2018 0.8900 0.8900 0.8900 0.8900 2,500 +0.00(+0.00%)
Mar 07, 2018 0.8900 0.8900 0.8900 225 +0.01(+1.14%)
Mar 06, 2018 0.9200 0.9200 0.8100 0.8800 9,333 -0.02(-2.22%)
Mar 05, 2018 0.9200 0.9200 0.8600 0.9000 5,700 +0.02(+2.27%)
Mar 02, 2018 0.8900 0.8900 0.8600 0.8800 2,502 -0.04(-4.35%)
Mar 01, 2018 0.9200 0.9200 0.9200 0.9200 666 -0.02(-2.13%)
Feb 28, 2018 0.9200 0.9400 0.9000 0.9400 72,500 -0.02(-2.08%)
Feb 27, 2018 0.9300 0.9600 0.9200 0.9600 7,583 +0.02(+2.13%)
Feb 26, 2018 0.8700 0.9600 0.8500 0.9400 43,700 +0.04(+4.44%)
Feb 23, 2018 0.8900 0.9000 0.8600 0.9000 44,550 +0.02(+2.27%)
Feb 22, 2018 0.9000 0.9000 0.8500 0.8800 15,000 +0.02(+2.33%)
Feb 21, 2018 0.8900 0.8900 0.8600 0.8600 3,904 -0.04(-4.44%)
Feb 20, 2018 0.9600 0.9600 0.8700 0.9000 8,641 +0.04(+4.65%)
Feb 16, 2018 0.8600 0.8600 0.8600 0 -0.03(-3.37%)
Feb 15, 2018 0.9100 0.9200 0.8800 0.8900 30,491 -0.03(-3.26%)
Feb 14, 2018 0.9100 0.9200 0.9100 0.9200 7,500 +0.03(+3.37%)
Feb 13, 2018 0.9000 0.9000 0.8900 0.8900 1,500 +0.03(+3.49%)
Feb 12, 2018 0.9100 0.9100 0.9100 0.8600 500 -0.06(-6.52%)
Feb 09, 2018 0.9400 0.9400 0.9200 0.9200 2,500 +0.01(+1.10%)
Feb 08, 2018 0.9400 0.9400 0.9100 0.9100 14,800 -0.05(-5.21%)
Feb 07, 2018 0.9400 0.9600 0.9100 0.9600 32,250 +0.01(+1.05%)
Feb 06, 2018 0.9500 0.9800 0.9200 0.9500 12,393 -0.05(-5.00%)
Feb 05, 2018 0.9600 0.9600 0.9600 1.000 5,973 +0.02(+2.04%)
Feb 02, 2018 1.000 1.010 0.9800 0.9800 4,600 -0.05(-4.85%)
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.