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
)
0.3200
UNCHANGED
Official Closing Price
Updated: 3:58 PM EDT, May 2, 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, 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%)
Feb 03, 2020
0.1400
0.1400
0.1400
0.1400
0
+0.01(+3.70%)
Jan 31, 2020
0.1350
0.1350
0.1350
0.1350
5,000
-0.02(-15.62%)
Jan 29, 2020
0.1600
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Jan 28, 2020
0.1550
0.1600
0.1550
0.1600
21,000
+0.01(+6.67%)
Jan 27, 2020
0.1450
0.1500
0.1450
0.1500
4,001
-0.02(-11.76%)
Jan 24, 2020
0.1800
0.1800
0.1550
0.1700
65,000
+0.01(+3.03%)
Jan 21, 2020
0.1650
0.1650
0.1650
0.1650
0
+0.00(+0.00%)
Jan 20, 2020
0.1550
0.1650
0.1400
0.1650
8,000
+0.02(+10.00%)
Jan 14, 2020
0.1500
0.1500
0.1500
0.1500
0
+0.01(+7.14%)
Jan 13, 2020
0.1900
0.1900
0.1400
0.1400
10,000
-0.05(-26.32%)
Jan 10, 2020
0.1900
0.1950
0.1900
0.1900
16,000
-0.01(-2.56%)
Jan 09, 2020
0.1700
0.1950
0.1700
0.1950
5,822
+0.02(+11.43%)
Jan 08, 2020
0.1800
0.1800
0.1750
0.1750
10,416
-0.02(-10.26%)
Jan 07, 2020
0.1950
0.1950
0.1950
0.1950
11,000
-0.01(-2.50%)
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
.