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
)
0.2800
UNCHANGED
Official Closing Price
Updated: 11:27 AM EDT, May 22, 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 (%)
Mar 31, 2022
0.2650
0.2650
0.2650
0.2650
1,000
+0.03(+10.42%)
Mar 30, 2022
0.2400
0.2400
0.2400
0.2400
4,825
+0.00(+0.00%)
Mar 28, 2022
0.2400
0.2400
100
+0.00(+0.00%)
Mar 25, 2022
0.2950
0.2950
0.2400
0.2400
19,098
-0.03(-11.11%)
Mar 24, 2022
0.2550
0.2800
0.2550
0.2700
4,580
+0.03(+12.50%)
Mar 23, 2022
0.2400
0.2400
0.2400
0.2400
7,607
+0.01(+4.35%)
Mar 21, 2022
0.2300
0.2300
466
-0.06(-20.69%)
Mar 18, 2022
0.2900
0.2900
0.2900
0.2900
600
+0.01(+3.57%)
Mar 17, 2022
0.2800
0.2800
0.2800
0.2800
1,801
+0.03(+9.80%)
Mar 16, 2022
0.2650
0.2650
0.2550
0.2550
2,000
+0.04(+18.60%)
Mar 10, 2022
0.2150
0
+0.01(+2.38%)
Mar 09, 2022
0.2100
0.2100
0.2100
0.2100
1,000
-0.01(-4.55%)
Mar 07, 2022
0.2200
0.2200
0
+0.02(+7.32%)
Mar 01, 2022
0.2050
0.2050
0
+0.00(+0.00%)
Feb 28, 2022
0.1900
0.2050
0.1900
0.2050
20,000
-0.01(-2.38%)
Feb 25, 2022
0.2100
0.2100
0.2100
0.2100
23,500
-0.05(-17.65%)
Feb 24, 2022
0.2550
0.2550
0.2550
0.2550
1,000
+0.04(+15.91%)
Feb 22, 2022
0.2200
0.2200
50
-0.04(-13.73%)
Feb 17, 2022
0.2550
0
+0.01(+2.00%)
Feb 07, 2022
0.2500
0
+0.00(+0.00%)
Feb 04, 2022
0.2450
0.2500
0.2450
0.2500
5,500
+0.04(+16.28%)
Feb 03, 2022
0.2950
0.2950
0.2150
0.2150
7,200
-0.12(-34.85%)
Feb 02, 2022
0.3300
0.3300
0.3300
0.3300
595
+0.02(+6.45%)
Feb 01, 2022
0.3100
0.3100
0.3100
0.3100
1,020
+0.04(+16.98%)
Jan 24, 2022
0.2650
10
-0.01(-1.85%)
Jan 21, 2022
0.2900
0.2900
0.2700
0.2700
5,000
-0.07(-19.40%)
Jan 14, 2022
0.3350
268
+0.02(+6.35%)
Jan 13, 2022
0.3350
0.3350
0.3150
0.3150
5,000
+0.01(+3.28%)
Jan 12, 2022
0.3050
0.3200
0.3050
0.3050
3,010
+0.01(+3.39%)
Jan 11, 2022
0.3150
0.3150
0.2950
0.2950
2,001
+0.02(+9.26%)
Jan 06, 2022
0.2700
0.2700
0.2700
99
+0.01(+3.85%)
Jan 05, 2022
0.2350
0.2600
0.2150
0.2600
83,500
+0.01(+4.00%)
Jan 04, 2022
0.2500
0.2500
0.2500
0.2500
2,020
-0.02(-7.41%)
Dec 29, 2021
0.2700
0.2700
0.2700
0
+0.03(+12.50%)
Dec 21, 2021
0.2400
0.2400
0.2400
0
+0.02(+9.09%)
Dec 16, 2021
0.2200
0.2200
0.2200
0
-0.02(-10.20%)
Dec 07, 2021
0.2450
0.2450
0.2450
0
-0.07(-20.97%)
Dec 06, 2021
0.2200
0.3100
0.2200
0.3100
2,500
+0.07(+29.17%)
Dec 01, 2021
0.2400
0.2400
0.2400
0.2400
0
-0.01(-4.00%)
Nov 30, 2021
0.2500
0.2500
0.2500
0.2500
23,000
-0.02(-7.41%)
Nov 29, 2021
0.2700
0.2700
0.2700
0.2700
1,000
+0.00(+0.00%)
Nov 23, 2021
0.2700
0.2700
0.2700
0.2700
0
+0.01(+3.85%)
Nov 22, 2021
0.2600
0.3150
0.2600
0.2600
5,000
-0.04(-13.33%)
Nov 19, 2021
0.2950
0.3000
0.2400
0.3000
33,450
-0.01(-1.64%)
Nov 18, 2021
0.3050
0.3050
0.3050
0.3050
1,500
-0.02(-4.69%)
Nov 17, 2021
0.3200
0.3200
0.3200
0.3200
17,000
+0.02(+4.92%)
Nov 15, 2021
0.3050
0.3050
0.3050
0.3050
0
+0.00(+0.00%)
Nov 12, 2021
0.3050
0.3050
0.3050
0.3050
1,000
+0.02(+5.17%)
Nov 09, 2021
0.3200
0.3200
0.2900
0.2900
137,500
-0.02(-4.92%)
Nov 08, 2021
0.3300
0.3300
0.3050
0.3050
24,950
-0.04(-12.86%)
Nov 04, 2021
0.3500
0.3500
0.3500
0.3500
0
-0.01(-1.41%)
Nov 03, 2021
0.3550
0.3550
0.3550
0.3550
3,000
+0.00(+0.00%)
Oct 28, 2021
0.3600
0.3550
0.3550
0.3550
0
+0.01(+1.43%)
Oct 27, 2021
0.3500
0.3500
0.3500
0.3500
1,500
-0.01(-2.78%)
Oct 26, 2021
0.3400
0.3600
0.3400
0.3600
3,500
+0.03(+9.09%)
Oct 22, 2021
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Oct 21, 2021
0.3150
0.3300
0.3150
0.3300
49,500
+0.00(+0.00%)
Oct 19, 2021
0.3300
0.3300
0.3300
0.3300
100
-0.03(-9.59%)
Oct 18, 2021
0.3650
0.3650
0.3650
0.3650
2,000
+0.02(+4.29%)
Oct 15, 2021
0.3700
0.3700
0.3500
0.3500
1,600
-0.02(-5.41%)
Oct 14, 2021
0.3800
0.3800
0.3500
0.3700
4,500
+0.01(+1.37%)
Oct 12, 2021
0.3650
0.3650
0.3650
0.3650
0
+0.02(+4.29%)
Oct 07, 2021
0.3500
0.3500
0.3500
0
+0.01(+2.94%)
Oct 06, 2021
0.3550
0.3550
0.3400
0.3400
8,550
-0.02(-6.85%)
Oct 05, 2021
0.3650
0.3650
0.3650
0.3650
6,000
-0.01(-1.35%)
Oct 01, 2021
0.3700
0.3700
0.3700
0
+0.02(+5.71%)
Sep 30, 2021
0.3400
0.3500
0.3050
0.3500
131,000
+0.01(+2.94%)
Sep 29, 2021
0.3400
0.3400
0.3400
0.3400
2,500
-0.04(-11.69%)
Sep 28, 2021
0.3450
0.3850
0.3450
0.3850
13,518
-0.01(-1.28%)
Sep 24, 2021
0.3900
0.3900
0.3900
0
+0.04(+9.86%)
Sep 23, 2021
0.3550
0.3550
0.3550
0.3550
500
-0.04(-10.13%)
Sep 21, 2021
0.3950
0.3950
0.3950
0.3950
0
+0.01(+1.28%)
Sep 20, 2021
0.3900
0.4000
0.3900
0.3900
9,500
+0.00(+0.00%)
Sep 17, 2021
0.3900
0.3900
0.3900
0.3900
2,000
+0.01(+1.30%)
Sep 16, 2021
0.3850
0.3850
0.3850
0.3850
1,500
+0.04(+10.00%)
Sep 15, 2021
0.3500
0.3500
0.3500
0.3500
2,500
-0.03(-7.89%)
Sep 13, 2021
0.3800
0.3800
0.3800
0.3800
0
+0.01(+2.70%)
Sep 08, 2021
0.3700
0.3700
0.3700
0.3700
0
-0.03(-7.50%)
Sep 07, 2021
0.3850
0.4000
0.3850
0.4000
23,928
+0.06(+17.65%)
Sep 02, 2021
0.3400
0.3400
0.3400
0
-0.01(-4.23%)
Sep 01, 2021
0.3500
0.3550
0.3400
0.3550
31,000
-0.04(-10.13%)
Aug 25, 2021
0.3950
0.3950
0.3950
0
-0.01(-1.25%)
Aug 23, 2021
0.4000
0.4000
0.4000
0.4000
0
-0.01(-2.44%)
Aug 19, 2021
0.4100
0.4100
0.4100
0.4100
0
-0.01(-2.38%)
Aug 18, 2021
0.3450
0.4200
0.3450
0.4200
20,500
+0.08(+23.53%)
Aug 17, 2021
0.3600
0.3600
0.3400
0.3400
7,500
-0.04(-10.53%)
Aug 16, 2021
0.3800
0.3800
0.3400
0.3800
48,585
+0.00(+0.00%)
Aug 13, 2021
0.4000
0.4000
0.3800
0.3800
11,595
+0.01(+2.70%)
Aug 12, 2021
0.3000
0.4300
0.3000
0.3700
188,440
+0.09(+32.14%)
Aug 11, 2021
0.2900
0.2900
0.2800
0.2800
32,500
-0.01(-3.45%)
Aug 09, 2021
0.2900
0.2900
0.2900
0.2900
0
-0.01(-3.33%)
Aug 06, 2021
0.3000
0.3000
0.3000
0.3000
6,332
+0.00(+0.00%)
Jul 29, 2021
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Jul 26, 2021
0.3000
0.3000
0.3000
0.3000
0
+0.01(+3.45%)
Jul 23, 2021
0.3050
0.3150
0.2900
0.2900
34,100
-0.02(-4.92%)
Jul 22, 2021
0.3100
0.3100
0.3000
0.3050
36,500
-0.03(-7.58%)
Jul 19, 2021
0.3300
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Jul 16, 2021
0.3300
0.3300
0.3300
0.3300
500
+0.00(+0.00%)
Jul 15, 2021
0.3300
0.3300
0.3300
0.3300
500
+0.03(+10.00%)
Jul 02, 2021
0.3000
0.3000
0.3000
0
-0.01(-1.64%)
Jun 21, 2021
0.3050
0.3050
0.3050
0
-0.04(-11.59%)
Jun 14, 2021
0.3450
0.3450
0.3450
0.3450
0
+0.05(+18.97%)
Jun 10, 2021
0.2900
0.2900
0.2900
0.2900
0
-0.02(-6.45%)
Jun 01, 2021
0.3100
0.3100
0.3100
0
-0.03(-8.82%)
May 26, 2021
0.3400
0.3400
0.3400
0
+0.01(+1.49%)
May 21, 2021
0.3350
0.3350
0.3350
0
-0.01(-1.47%)
May 20, 2021
0.3150
0.3400
0.3000
0.3400
32,885
+0.03(+9.68%)
May 19, 2021
0.3200
0.3250
0.3100
0.3100
185,500
-0.01(-3.13%)
May 18, 2021
0.3400
0.3400
0.3100
0.3200
35,500
+0.02(+6.67%)
May 17, 2021
0.3100
0.3500
0.3000
0.3000
145,615
+0.01(+1.69%)
May 14, 2021
0.2900
0.2950
0.2650
0.2950
234,500
+0.01(+1.72%)
May 13, 2021
0.2900
0.2900
0.2900
0.2900
3,800
+0.01(+3.57%)
May 11, 2021
0.2800
0.2800
0.2800
0.2800
0
+0.01(+1.82%)
May 07, 2021
0.2750
0.2750
0.2750
0
+0.01(+1.85%)
May 04, 2021
0.2700
0.2700
0.2700
0.2700
0
-0.01(-5.26%)
Apr 29, 2021
0.2850
0.2850
0.2850
0
-0.02(-5.00%)
Apr 28, 2021
0.3000
0.3000
0.3000
0.3000
2,500
+0.02(+5.26%)
Apr 21, 2021
0.2850
0.2850
0.2850
0
-0.05(-13.64%)
Apr 20, 2021
0.3000
0.3300
0.3000
0.3300
10,500
+0.00(+0.00%)
Apr 19, 2021
0.3300
0.3300
0.3300
0.3300
9,000
+0.01(+3.13%)
Apr 14, 2021
0.3200
0.3200
0.3200
0.3200
0
-0.01(-3.03%)
Apr 13, 2021
0.3200
0.3300
0.3200
0.3300
3,039
-0.02(-5.71%)
Apr 12, 2021
0.3500
0.3500
0.3500
0.3500
2,914
-0.01(-2.78%)
Apr 09, 2021
0.3400
0.3600
0.3300
0.3600
30,500
-0.01(-2.70%)
Apr 08, 2021
0.3300
0.3850
0.3300
0.3700
40,500
+0.05(+17.46%)
Apr 07, 2021
0.3150
0.3150
0.3150
0.3150
800
+0.00(+0.00%)
Apr 06, 2021
0.3150
0.3150
0.3150
0.3150
1,000
+0.02(+5.00%)
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
.