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
)
0.2750
UNCHANGED
Streaming Delayed 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:
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 (%)
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%)
May 02, 2018
0.4500
0.4500
0.4500
0.4500
8,504
-0.04(-9.09%)
Apr 27, 2018
0.4950
0.4950
0.4950
0
-0.01(-1.00%)
Apr 26, 2018
0.4300
0.5000
0.4300
0.5000
11,100
+0.13(+35.14%)
Apr 25, 2018
0.4100
0.4100
0.3600
0.3700
90,000
-0.04(-9.76%)
Apr 24, 2018
0.4100
0.4500
0.4100
0.4100
44,009
-0.13(-24.07%)
Apr 16, 2018
0.5400
0.5400
0.5400
185
+0.02(+3.85%)
Apr 12, 2018
0.5200
0.5200
0.5200
0
+0.02(+4.00%)
Apr 06, 2018
0.5000
0.5000
0.5000
0
-0.04(-7.41%)
Apr 05, 2018
0.4500
0.5400
0.4500
0.5400
11,400
+0.06(+12.50%)
Apr 04, 2018
0.5200
0.5200
0.4800
0.4800
4,280
+0.00(+0.00%)
Apr 03, 2018
0.4800
0.4800
0.4800
0.4800
8,000
-0.07(-12.73%)
Apr 02, 2018
0.6000
0.6000
0.3900
0.5500
20,016
-0.23(-29.49%)
Mar 29, 2018
0.7800
0.7800
0.7800
0
-0.09(-10.34%)
Mar 28, 2018
0.8700
0.8700
0.8700
0.8700
500
-0.06(-6.45%)
Mar 27, 2018
0.9200
0.9300
0.8800
0.9300
25,500
+0.00(+0.00%)
Mar 26, 2018
0.9200
0.9300
0.8700
0.9300
7,500
+0.06(+6.90%)
Mar 23, 2018
0.8700
0.8700
0.8700
0.8700
500
+0.01(+1.16%)
Mar 22, 2018
0.8700
0.8700
0.8600
0.8600
1,000
-0.03(-3.37%)
Mar 21, 2018
0.8800
0.9100
0.8800
0.8900
19,180
+0.01(+1.14%)
Mar 20, 2018
0.8500
0.8800
0.8000
0.8800
7,500
+0.00(+0.00%)
Mar 19, 2018
0.8800
0.8800
0.8200
0.8800
2,500
+0.02(+2.33%)
Mar 16, 2018
0.8800
0.8800
0.8400
0.8600
15,500
-0.03(-3.37%)
Mar 15, 2018
0.8900
0.8900
0.8900
0.8900
5,000
+0.00(+0.00%)
Mar 14, 2018
0.8900
0.8900
0.8900
0.8900
2,500
+0.00(+0.00%)
Mar 07, 2018
0.8900
0.8900
0.8900
225
+0.01(+1.14%)
Mar 06, 2018
0.9200
0.9200
0.8100
0.8800
9,333
-0.02(-2.22%)
Mar 05, 2018
0.9200
0.9200
0.8600
0.9000
5,700
+0.02(+2.27%)
Mar 02, 2018
0.8900
0.8900
0.8600
0.8800
2,502
-0.04(-4.35%)
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
.