Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ztest Electronics Inc
(CSE:
ZTE
)
0.2750
UNCHANGED
Streaming Delayed Price
Updated: 1:24 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2018
1.030
1.030
1.010
1.030
3,000
+0.01(+0.98%)
Jan 31, 2018
1.020
1.060
1.020
1.020
33,716
+0.03(+3.03%)
Jan 30, 2018
1.010
1.010
0.9900
0.9900
4,000
-0.03(-2.94%)
Jan 29, 2018
1.010
1.020
1.000
1.020
47,583
+0.02(+2.00%)
Jan 26, 2018
1.030
1.030
1.000
1.000
11,000
-0.01(-0.99%)
Jan 25, 2018
1.010
1.060
0.9900
1.010
23,451
+0.00(+0.00%)
Jan 24, 2018
1.060
1.060
1.010
1.010
50,016
-0.01(-0.98%)
Jan 23, 2018
1.030
1.050
1.010
1.020
15,935
-0.01(-0.97%)
Jan 19, 2018
1.030
1.030
1.030
0
+0.00(+0.00%)
Jan 18, 2018
1.010
1.030
1.000
1.030
39,000
+0.02(+1.98%)
Jan 17, 2018
1.030
1.030
0.9800
1.010
32,200
-0.02(-1.94%)
Jan 16, 2018
1.030
0.9800
1.030
43,880
+0.01(+0.98%)
Jan 15, 2018
0.9800
1.030
0.9800
1.020
79,833
+0.02(+2.00%)
Jan 12, 2018
0.9700
1.000
0.9300
1.000
107,463
+0.05(+5.26%)
Jan 11, 2018
0.8900
0.9700
0.8900
0.9500
44,083
+0.09(+10.47%)
Jan 10, 2018
0.8500
0.8700
0.8500
0.8600
99,464
+0.02(+2.38%)
Jan 09, 2018
0.7900
0.8400
0.7800
0.8400
21,260
+0.06(+7.69%)
Jan 08, 2018
0.7800
0.8000
0.7300
0.7800
67,881
+0.01(+1.30%)
Jan 05, 2018
0.7700
0.8000
0.7500
0.7700
76,050
+0.02(+2.67%)
Jan 04, 2018
0.7500
0.7500
0.7500
0.7500
17,062
-0.01(-1.32%)
Jan 03, 2018
0.7500
0.7600
0.7300
0.7600
69,625
+0.04(+5.56%)
Jan 02, 2018
0.7500
0.7500
0.7200
0.7200
56,950
-0.03(-4.00%)
Dec 29, 2017
0.7500
0.7500
0.7500
0
+0.03(+4.17%)
Dec 28, 2017
0.7200
0.7300
0.7200
0.7200
33,296
+0.01(+1.41%)
Dec 22, 2017
0.7100
0.7100
0.7100
0
+0.01(+1.43%)
Dec 21, 2017
0.6900
0.7000
0.6900
0.7000
28,500
+0.00(+0.00%)
Dec 20, 2017
0.7000
0.7500
0.6900
0.7000
88,537
+0.03(+4.48%)
Dec 19, 2017
0.6700
0.6700
0.6700
0.6700
1,166
-0.01(-1.47%)
Dec 18, 2017
0.6800
0.6800
0.6800
0.6800
3,000
-0.01(-1.45%)
Dec 15, 2017
0.6900
0.6900
0.6900
0.6900
5,667
-0.01(-1.43%)
Dec 13, 2017
0.7000
0.7000
0.7000
175
-0.02(-2.78%)
Dec 12, 2017
0.7300
0.7300
0.7100
0.7200
6,200
-0.03(-4.00%)
Dec 11, 2017
0.7500
0.7500
0.7500
0.7500
1,083
+0.04(+5.63%)
Dec 08, 2017
0.7200
0.7400
0.6700
0.7100
15,700
+0.00(+0.00%)
Dec 07, 2017
0.7200
0.7400
0.7100
0.7100
8,057
+0.01(+1.43%)
Dec 06, 2017
0.6700
0.7200
0.6700
0.7000
43,500
+0.03(+4.48%)
Dec 05, 2017
0.6600
0.6800
0.6600
0.6700
42,371
-0.02(-2.90%)
Dec 04, 2017
0.6800
0.6900
0.6800
0.6900
4,100
+0.01(+1.47%)
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
.