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
Streaming Delayed 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 (%)
Aug 31, 2017
0.5000
0.5100
0.4650
0.5000
19,000
+0.00(+0.00%)
Aug 29, 2017
0.5000
0.5000
0.5000
0
+0.01(+2.04%)
Aug 28, 2017
0.4750
0.4900
0.4750
0.4900
7,000
+0.00(+0.00%)
Aug 25, 2017
0.4850
0.4900
0.4850
0.4900
2,500
+0.01(+1.03%)
Aug 23, 2017
0.4850
0.4850
0.4850
0
+0.02(+3.19%)
Aug 22, 2017
0.4700
0.4700
0.4700
0.4700
4,500
+0.00(+1.08%)
Aug 21, 2017
0.4650
0.4650
0.4400
0.4650
6,166
-0.01(-3.12%)
Aug 18, 2017
0.4700
0.4800
0.4500
0.4800
10,000
+0.03(+7.87%)
Aug 17, 2017
0.4700
0.4700
0.4400
0.4450
243,666
-0.01(-1.11%)
Aug 16, 2017
0.4500
0.4500
0.4500
0.4500
10,000
-0.02(-4.26%)
Aug 15, 2017
0.4500
0.4700
0.4500
0.4700
8,500
+0.02(+4.44%)
Aug 10, 2017
0.4500
0.4500
0.4500
0
-0.01(-1.10%)
Aug 09, 2017
0.4650
0.4650
0.4450
0.4550
76,800
-0.01(-2.15%)
Aug 08, 2017
0.4600
0.4650
0.4600
0.4650
10,000
+0.01(+1.09%)
Aug 04, 2017
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Aug 03, 2017
0.4400
0.4600
0.4400
0.4600
26,500
+0.02(+4.55%)
Aug 02, 2017
0.4400
0.4400
0.4200
0.4400
8,280
+0.00(+0.00%)
Aug 01, 2017
0.4350
0.4400
0.4350
0.4400
5,780
+0.00(+0.00%)
Jul 31, 2017
0.4400
0.4400
0.4400
0.4400
3,273
+0.02(+4.76%)
Jul 28, 2017
0.4250
0.4250
0.4200
0.4200
5,000
-0.02(-4.55%)
Jul 27, 2017
0.4350
0.4400
0.4350
0.4400
5,495
+0.02(+4.76%)
Jul 26, 2017
0.4150
0.4300
0.4100
0.4200
11,000
-0.01(-2.33%)
Jul 25, 2017
0.4400
0.4400
0.4100
0.4300
19,240
+0.00(+0.00%)
Jul 24, 2017
0.4100
0.4300
0.4100
0.4300
12,500
+0.02(+4.88%)
Jul 21, 2017
0.4150
0.4300
0.4100
0.4100
10,500
+0.01(+2.50%)
Jul 20, 2017
0.4250
0.4250
0.4000
0.4000
8,000
-0.01(-2.44%)
Jul 17, 2017
0.4100
0.4100
0.4100
27
-0.01(-2.38%)
Jul 14, 2017
0.4400
0.4400
0.4200
0.4200
6,320
+0.00(+0.00%)
Jul 12, 2017
0.4200
0.4200
0.4200
0
-0.02(-4.55%)
Jul 11, 2017
0.4150
0.4400
0.4150
0.4400
3,430
+0.01(+2.33%)
Jul 10, 2017
0.4250
0.4400
0.4200
0.4300
59,000
+0.01(+2.38%)
Jul 07, 2017
0.4200
0.4350
0.4200
0.4200
27,000
+0.01(+1.20%)
Jul 06, 2017
0.4150
0.4150
0.4150
0.4150
500
+0.00(+0.00%)
Jul 04, 2017
0.4150
0.4150
0.4150
0
-0.01(-1.19%)
Jul 03, 2017
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
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%)
Apr 03, 2017
0.2900
0.2900
0.2900
0.2900
3,500
+0.00(+0.00%)
Mar 31, 2017
0.2900
0.2900
0.2900
0.2900
1,500
+0.00(+0.00%)
Mar 29, 2017
0.2900
0.2900
0.2900
0
+0.01(+5.45%)
Mar 27, 2017
0.2750
0.2750
0.2750
0
-0.01(-5.17%)
Mar 24, 2017
0.2900
0.2900
0.2900
0.2900
2,000
+0.01(+1.75%)
Mar 22, 2017
0.2850
0.2850
0.2850
0
+0.00(+1.79%)
Mar 21, 2017
0.2800
0.2800
0.2800
0.2800
7,142
-0.01(-3.45%)
Mar 20, 2017
0.2850
0.2900
0.2800
0.2900
39,500
+0.01(+1.75%)
Mar 17, 2017
0.2750
0.2850
0.2750
0.2850
7,450
+0.01(+3.64%)
Mar 16, 2017
0.2800
0.2800
0.2700
0.2750
10,500
-0.01(-1.79%)
Mar 15, 2017
0.2600
0.2800
0.2600
0.2800
132,000
+0.02(+7.69%)
Mar 14, 2017
0.2700
0.2800
0.2600
0.2600
49,607
+0.00(+0.00%)
Mar 09, 2017
0.2600
0.2600
0.2600
0
-0.01(-3.70%)
Mar 07, 2017
0.2700
0.2700
0.2700
0
+0.02(+8.00%)
Mar 06, 2017
0.2400
0.2500
0.2400
0.2500
32,000
+0.00(+0.00%)
Mar 03, 2017
0.2300
0.2500
0.2300
0.2500
41,000
+0.02(+8.70%)
Mar 02, 2017
0.2300
0.2350
0.2300
0.2300
45,000
+0.01(+4.55%)
Mar 01, 2017
0.2200
0.2200
0.2200
0.2200
5,000
-0.01(-4.35%)
Feb 28, 2017
0.2200
0.2300
0.2200
0.2300
32,500
+0.01(+4.55%)
Feb 27, 2017
0.2100
0.2200
0.2100
0.2200
13,250
-0.01(-4.35%)
Feb 23, 2017
0.2300
0.2300
0.2300
0
+0.01(+4.55%)
Feb 22, 2017
0.2200
0.2200
0.2200
0.2200
20,000
+0.00(+0.00%)
Feb 21, 2017
0.1900
0.2200
0.1900
0.2200
350,625
+0.03(+15.79%)
Feb 16, 2017
0.1900
0.1900
0.1900
0
+0.02(+8.57%)
Feb 14, 2017
0.1750
0.1750
0.1750
0
-0.02(-7.89%)
Feb 08, 2017
0.1900
0.1900
0.1900
0
+0.01(+2.70%)
Feb 07, 2017
0.1850
0.1850
0.1850
0.1850
75,000
+0.00(+0.00%)
Jan 31, 2017
0.1850
0.1850
0.1850
0
+0.01(+2.78%)
Jan 30, 2017
0.1750
0.1800
0.1750
0.1800
23,500
+0.00(+0.00%)
Jan 27, 2017
0.1800
0.1800
0.1800
0.1800
50,000
-0.01(-5.26%)
Jan 25, 2017
0.1900
0.1900
0.1900
0
+0.01(+2.70%)
Jan 24, 2017
0.1800
0.1850
0.1800
0.1850
211,500
+0.01(+2.78%)
Jan 20, 2017
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Jan 19, 2017
0.1800
0.1800
0.1800
0.1800
10,000
+0.01(+5.88%)
Jan 16, 2017
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Jan 13, 2017
0.1700
0.1700
0.1700
0.1700
1,000
-0.01(-5.56%)
Jan 12, 2017
0.1800
0.1800
0.1800
0.1800
1,500
-0.01(-2.70%)
Jan 11, 2017
0.1700
0.1850
0.1700
0.1850
89,500
+0.01(+2.78%)
Jan 10, 2017
0.1750
0.1800
0.1650
0.1800
20,000
+0.01(+2.86%)
Jan 09, 2017
0.1750
0.1750
0.1750
0.1750
10,000
+0.00(+0.00%)
Jan 05, 2017
0.1750
0.1750
0.1750
0
-0.01(-2.78%)
Jan 03, 2017
0.1800
0.1800
0.1800
0
+0.01(+5.88%)
Dec 29, 2016
0.1700
0.1700
0.1700
0
+0.01(+3.03%)
Dec 28, 2016
0.1550
0.1650
0.1550
0.1650
12,000
+0.01(+3.13%)
Dec 22, 2016
0.1600
0.1600
0.1600
0
+0.01(+6.67%)
Dec 20, 2016
0.1500
0.1500
0.1500
0
-0.01(-6.25%)
Dec 19, 2016
0.1800
0.1800
0.1600
0.1600
8,532
+0.00(+0.00%)
Dec 16, 2016
0.1250
0.1600
0.1250
0.1600
36,593
+0.05(+45.45%)
Dec 15, 2016
0.1000
0.1100
0.1000
0.1100
4,000
+0.04(+57.14%)
Nov 17, 2016
0.0700
0.0700
0.0700
0
-0.02(-26.32%)
Nov 16, 2016
0.0700
0.0950
0.0700
0.0950
7,000
+0.04(+58.33%)
Nov 15, 2016
0.0650
0.0650
0.0600
0.0600
5,000
+0.01(+20.00%)
Nov 02, 2016
0.0500
0.0500
0.0500
0
-0.03(-37.50%)
Nov 01, 2016
0.0800
0.0800
0.0800
0.0800
3,000
-0.03(-27.27%)
Oct 31, 2016
0.1100
0.1100
0.1100
0.1100
6,000
+0.03(+37.50%)
Oct 27, 2016
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Oct 13, 2016
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Sep 27, 2016
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Sep 20, 2016
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Sep 16, 2016
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Sep 13, 2016
0.0750
0.0750
0.0750
750
-0.02(-21.05%)
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
.