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: 1:18 PM EDT, May 23, 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 (%)
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%)
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
.