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: 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 (%)
Aug 31, 2020
0.2000
0.2000
0.2000
10
+0.00(+0.00%)
Aug 28, 2020
0.2150
0.2150
0.2000
0.2000
5,000
-0.01(-6.98%)
Aug 27, 2020
0.2200
0.2200
0.2000
0.2150
13,500
+0.01(+7.50%)
Aug 26, 2020
0.2000
0.2000
0.2000
0.2000
4,500
-0.02(-9.09%)
Aug 25, 2020
0.2250
0.2250
0.2000
0.2200
25,000
-0.02(-10.20%)
Aug 19, 2020
0.2450
0.2450
0.2450
0
-0.01(-2.00%)
Aug 17, 2020
0.2500
0.2500
0.2500
0.2500
0
+0.05(+21.95%)
Aug 14, 2020
0.2050
0.2050
0.2050
0.2050
1,500
+0.00(+2.50%)
Aug 13, 2020
0.2300
0.2400
0.2000
0.2000
159,300
-0.04(-16.67%)
Aug 12, 2020
0.2400
0.2400
0.2400
0.2400
1,400
-0.02(-7.69%)
Aug 10, 2020
0.2600
0.2600
0.2600
0.2600
0
-0.03(-10.34%)
Aug 07, 2020
0.2900
0.2900
0.2900
0.2900
1,570
+0.00(+0.00%)
Aug 06, 2020
0.2900
0.2900
0.2900
0.2900
1,600
+0.00(+0.00%)
Aug 05, 2020
0.2900
0.2900
0.2900
0.2900
6,250
+0.00(+0.00%)
Aug 04, 2020
0.2900
0.2900
0.2900
0.2900
2,500
+0.00(+0.00%)
Jul 31, 2020
0.2900
0.2900
0.2900
0
+0.02(+7.41%)
Jul 30, 2020
0.2900
0.2900
0.2700
0.2700
15,900
-0.02(-6.90%)
Jul 28, 2020
0.2900
0.2900
0.2900
0.2900
0
+0.01(+3.57%)
Jul 27, 2020
0.2800
0.2800
0.2800
300
+0.00(+0.00%)
Jul 24, 2020
0.2800
0.2800
0.2450
0.2800
45,000
-0.02(-6.67%)
Jul 23, 2020
0.2950
0.3000
0.2950
0.3000
3,500
+0.01(+3.45%)
Jul 21, 2020
0.2900
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Jul 20, 2020
0.2900
0.2900
0.2900
0.2900
10,000
+0.00(+0.00%)
Jul 17, 2020
0.2900
0.2900
0.2900
0.2900
2,375
+0.01(+3.57%)
Jul 16, 2020
0.2900
0.2900
0.2800
0.2800
10,499
-0.02(-6.67%)
Jul 15, 2020
0.3000
0.3000
0.3000
0.3000
125
+0.00(+0.00%)
Jul 13, 2020
0.3000
0.3000
0.3000
0.3000
0
+0.02(+9.09%)
Jul 10, 2020
0.3050
0.3050
0.2750
0.2750
93,999
-0.01(-5.17%)
Jul 09, 2020
0.3050
0.3050
0.2900
0.2900
4,000
-0.01(-3.33%)
Jul 08, 2020
0.3000
0.3000
0.3000
0.3000
2,000
-0.01(-1.64%)
Jul 07, 2020
0.3100
0.3200
0.3050
0.3050
24,966
-0.01(-1.61%)
Jul 06, 2020
0.3100
0.3100
0.3100
0.3100
38,100
+0.01(+3.33%)
Jul 03, 2020
0.3000
0.3000
0.3000
0.3000
1,400
+0.00(+0.00%)
Jul 02, 2020
0.3000
0.3000
0.3000
0.3000
1,600
+0.01(+3.45%)
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%)
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
.