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, 2017
0.4150
0.4200
0.4150
0.4200
4,500
+0.01(+2.44%)
Jun 29, 2017
0.3900
0.4100
0.3900
0.4100
245,500
+0.03(+7.89%)
Jun 28, 2017
0.3800
0.3800
0.3800
0.3800
6,500
-0.01(-2.56%)
Jun 27, 2017
0.3700
0.3900
0.3700
0.3900
16,500
+0.02(+5.41%)
Jun 26, 2017
0.3700
0.3700
0.3700
0.3700
1,500
+0.01(+2.78%)
Jun 21, 2017
0.3600
0.3600
0.3600
0
-0.01(-1.37%)
Jun 20, 2017
0.3650
0.3650
0.3650
0.3650
4,000
+0.02(+5.80%)
Jun 19, 2017
0.3500
0.3650
0.3450
0.3450
13,500
-0.02(-5.48%)
Jun 15, 2017
0.3650
0.3650
0.3650
0
-0.01(-1.35%)
Jun 09, 2017
0.3700
0.3700
0.3700
0
-0.01(-2.63%)
Jun 08, 2017
0.3800
0.3800
0.3800
0.3800
3,000
+0.01(+2.70%)
Jun 07, 2017
0.3700
0.3700
0.3700
0.3700
3,500
+0.00(+0.00%)
Jun 06, 2017
0.3600
0.3700
0.3600
0.3700
22,500
+0.01(+2.78%)
Jun 05, 2017
0.3500
0.3600
0.3500
0.3600
18,000
+0.01(+2.86%)
Jun 02, 2017
0.3500
0.3500
0.3500
0.3500
500
+0.00(+0.00%)
Jun 01, 2017
0.3450
0.3500
0.3450
0.3500
16,000
+0.00(+0.00%)
May 30, 2017
0.3500
0.3500
0.3500
0
+0.01(+4.48%)
May 29, 2017
0.3450
0.3450
0.3350
0.3350
2,000
-0.01(-2.90%)
May 26, 2017
0.3450
0.3450
0.3450
0.3450
4,000
+0.01(+4.55%)
May 25, 2017
0.3300
0.3300
0.3300
0.3300
1,000
-0.01(-4.35%)
May 24, 2017
0.3450
0.3450
0.3450
0.3450
1,500
+0.00(+1.47%)
May 23, 2017
0.3400
0.3400
0.3400
0.3400
9,833
+0.00(+0.00%)
May 19, 2017
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
May 18, 2017
0.3400
0.3400
0.3400
0.3400
27,000
-0.00(-1.45%)
May 17, 2017
0.3500
0.3500
0.3300
0.3450
73,000
+0.01(+2.99%)
May 16, 2017
0.3350
0.3350
0.3300
0.3350
108,000
+0.01(+1.52%)
May 15, 2017
0.3300
0.3300
0.3300
0.3300
5,000
-0.01(-4.35%)
May 12, 2017
0.3450
0.3450
0.3450
0.3450
3,000
+0.00(+0.00%)
May 11, 2017
0.3450
0.3450
0.3450
0.3450
3,000
+0.00(+0.00%)
May 10, 2017
0.3400
0.3450
0.3400
0.3450
2,500
+0.00(+1.47%)
May 09, 2017
0.3300
0.3400
0.3000
0.3400
7,500
+0.02(+6.25%)
May 08, 2017
0.3300
0.3400
0.3200
0.3200
13,500
+0.01(+1.59%)
May 04, 2017
0.3150
0.3150
0.3150
4
-0.01(-1.56%)
May 03, 2017
0.3150
0.3200
0.3050
0.3200
18,170
-0.01(-1.54%)
May 02, 2017
0.3350
0.3350
0.3250
0.3250
33,000
-0.02(-5.80%)
Apr 28, 2017
0.3450
0.3450
0.3450
0
+0.00(+1.47%)
Apr 27, 2017
0.3000
0.3400
0.3000
0.3400
62,000
+0.01(+3.03%)
Apr 26, 2017
0.3100
0.3300
0.3100
0.3300
4,500
+0.01(+3.13%)
Apr 25, 2017
0.2950
0.3200
0.2950
0.3200
71,500
+0.02(+4.92%)
Apr 21, 2017
0.3050
0.3050
0.3050
0
-0.02(-4.69%)
Apr 20, 2017
0.3000
0.3300
0.2950
0.3200
103,500
+0.00(+0.00%)
Apr 18, 2017
0.3200
0.3200
0.3200
0
+0.03(+8.47%)
Apr 17, 2017
0.3050
0.3050
0.2900
0.2950
50,500
-0.03(-7.81%)
Apr 13, 2017
0.3200
0.3200
0.3200
0
+0.04(+14.29%)
Apr 12, 2017
0.2800
0.2800
0.2800
0.2800
500
-0.01(-3.45%)
Apr 10, 2017
0.2900
0.2900
0.2900
0
-0.01(-3.33%)
Apr 07, 2017
0.2900
0.3100
0.2900
0.3000
63,500
+0.00(+0.00%)
Apr 06, 2017
0.2900
0.3000
0.2900
0.3000
19,000
+0.01(+3.45%)
Apr 04, 2017
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
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
.