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 (%)
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%)
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%)
Jan 06, 2020
0.2000
0.2000
0.2000
0.2000
15,700
+0.00(+0.00%)
Dec 31, 2019
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Dec 30, 2019
0.1700
0.2000
0.1700
0.2000
8,500
+0.03(+17.65%)
Dec 27, 2019
0.1700
0.1700
0.1700
0.1700
16,610
+0.02(+13.33%)
Dec 24, 2019
0.1500
0.1500
0.1500
0
+0.03(+25.00%)
Dec 23, 2019
0.1000
0.1200
0.1000
0.1200
234,200
+0.02(+20.00%)
Dec 20, 2019
0.1000
0.1000
0.1000
0.1000
57,000
+0.01(+11.11%)
Dec 19, 2019
0.1000
0.1000
0.0900
0.0900
94,000
-0.02(-18.18%)
Dec 16, 2019
0.1100
0.1100
0.1100
0
+0.01(+15.79%)
Dec 12, 2019
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Dec 11, 2019
0.0950
0.0950
0.0950
100
+0.00(+0.00%)
Dec 09, 2019
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Nov 28, 2019
0.0950
0.0950
0.0950
0
+0.01(+5.56%)
Nov 25, 2019
0.0900
0.0900
0.0900
0
-0.04(-28.00%)
Nov 21, 2019
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Nov 18, 2019
0.1250
0.1250
0.1250
0
+0.01(+8.70%)
Nov 14, 2019
0.1150
0.1150
0.1150
0
-0.00(-4.17%)
Nov 12, 2019
0.1200
0.1200
0.1200
0
+0.01(+9.09%)
Nov 04, 2019
0.1100
0.1100
0.1100
0
+0.01(+10.00%)
Oct 31, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Oct 30, 2019
0.1000
0.1000
0.1000
0.1000
57,500
+0.01(+11.11%)
Oct 28, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Oct 25, 2019
0.0950
0.0950
0.0900
0.0900
20,500
-0.01(-10.00%)
Oct 24, 2019
0.1000
0.1000
0.1000
0.1000
8,500
-0.04(-31.03%)
Oct 22, 2019
0.1450
0.1450
0.1450
0
+0.04(+45.00%)
Oct 18, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Oct 16, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Oct 09, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Oct 08, 2019
0.1000
0.1000
0.1000
0.1000
10,000
+0.00(+0.00%)
Oct 04, 2019
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
Oct 02, 2019
0.1050
0.1050
0.1050
0
-0.01(-4.55%)
Oct 01, 2019
0.1100
0.1100
0.1100
0.1100
5,342
-0.03(-18.52%)
Sep 30, 2019
0.1300
0.1350
0.1300
0.1350
15,219
+0.04(+35.00%)
Sep 27, 2019
0.1000
0.1000
0.1000
0.1000
1,500
-0.04(-28.57%)
Sep 26, 2019
0.1400
0.1400
0.1400
0.1400
10,000
+0.04(+40.00%)
Sep 24, 2019
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
Sep 19, 2019
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Sep 12, 2019
0.1050
0.1050
0.1050
0
-0.01(-12.50%)
Sep 05, 2019
0.1200
0.1200
0.1200
0
+0.01(+9.09%)
Sep 03, 2019
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Aug 22, 2019
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Aug 21, 2019
0.1100
0.1100
0.1100
0.1100
31,500
+0.01(+10.00%)
Aug 15, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Aug 13, 2019
0.1000
0.1000
0.1000
0
-0.04(-28.57%)
Jul 30, 2019
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Jul 26, 2019
0.1400
0.1400
0.1400
0
-0.01(-6.67%)
Jul 24, 2019
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jul 23, 2019
0.1500
0.1500
0.1500
0.1500
4,002
-0.04(-18.92%)
Jul 19, 2019
0.1850
0.1850
0.1850
0
+0.04(+23.33%)
Jul 18, 2019
0.1500
0.1500
0.1500
0.1500
13,075
+0.00(+0.00%)
Jul 17, 2019
0.1500
0.1500
0.1500
0.1500
10,080
+0.00(+0.00%)
Jul 16, 2019
0.1500
0.1500
0.1500
0.1500
3,000
-0.05(-23.08%)
Jul 15, 2019
0.1950
0.1950
0.1950
0.1950
2,000
+0.02(+11.43%)
Jul 12, 2019
0.1750
0.1750
0.1750
0.1750
13,000
+0.02(+16.67%)
Jul 11, 2019
0.1500
0.1500
0.1500
0.1500
20,000
-0.02(-11.76%)
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
.