Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ztest Electronics Inc (CSE: ZTE )

0.2750 +0.0050 (+1.85%)
Official Closing Price Updated: 1:24 PM EDT, May 17, 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:
Year:
Range:
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.