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 (%)
Sep 25, 2020
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Sep 24, 2020
0.2300
0.2350
0.2300
0.2350
17,000
-0.01(-4.08%)
Sep 23, 2020
0.2450
0.2450
0.2450
0.2450
584
+0.04(+16.67%)
Sep 22, 2020
0.2150
0.2150
0.2100
0.2100
17,000
-0.01(-2.33%)
Sep 21, 2020
0.2300
0.2400
0.2150
0.2150
23,500
-0.02(-10.42%)
Sep 18, 2020
0.2650
0.2650
0.2400
0.2400
14,166
-0.03(-11.11%)
Sep 17, 2020
0.2700
0.2700
0.2700
0.2700
1,000
-0.02(-8.47%)
Sep 16, 2020
0.2900
0.2950
0.2900
0.2950
6,852
+0.01(+1.72%)
Sep 15, 2020
0.2850
0.2900
0.2850
0.2900
3,244
+0.02(+9.43%)
Sep 14, 2020
0.2450
0.2650
0.2450
0.2650
6,600
+0.06(+26.19%)
Sep 10, 2020
0.2100
0.2100
0.2100
0.2100
0
-0.02(-8.70%)
Sep 09, 2020
0.2300
0.2300
0.2300
300
+0.00(+0.00%)
Sep 03, 2020
0.2300
0.2300
0.2300
0
+0.03(+15.00%)
Sep 02, 2020
0.2000
0.2000
0.2000
0.2000
100
+0.00(+0.00%)
Sep 01, 2020
0.2000
0.2000
0.2000
0.2000
500
+0.00(+0.00%)
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%)
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
.