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 (%)
Feb 27, 2019 0.3550 0.3550 0.3550 0 +0.01(+4.41%)
Feb 26, 2019 0.3400 0.3800 0.3400 0.3400 51,279 -0.04(-10.53%)
Feb 25, 2019 0.3800 0.3800 0.3800 50 +0.00(+0.00%)
Feb 22, 2019 0.3800 0.3800 0.3800 0.3800 5,299 -0.02(-5.00%)
Feb 21, 2019 0.4000 0.4000 0.4000 0.4000 6,833 +0.05(+14.29%)
Feb 19, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 15, 2019 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Feb 12, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Feb 11, 2019 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Feb 08, 2019 0.3500 0.4000 0.3500 0.4000 22,600 +0.03(+6.67%)
Feb 06, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Jan 31, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 28, 2019 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Jan 24, 2019 0.4050 0.4050 0.4050 0 -0.02(-5.81%)
Jan 23, 2019 0.4200 0.4300 0.4200 0.4300 3,000 +0.01(+2.38%)
Jan 22, 2019 0.4050 0.4200 0.4050 0.4200 8,130 -0.01(-2.33%)
Jan 17, 2019 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Jan 16, 2019 0.4000 0.4200 0.4000 0.4200 3,760 +0.02(+5.00%)
Jan 15, 2019 0.4000 0.4000 0.4000 0.4000 11,000 +0.01(+1.27%)
Jan 14, 2019 0.3950 0.3950 0.3950 0.3950 1,000 +0.01(+1.28%)
Jan 11, 2019 0.3900 0.3900 0.3900 0.3900 1,500 +0.01(+1.30%)
Jan 10, 2019 0.3850 0.3850 0.3850 0.3850 1,500 +0.01(+1.32%)
Jan 09, 2019 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Jan 08, 2019 0.3750 0.3800 0.3750 0.3800 3,050 +0.01(+1.33%)
Jan 04, 2019 0.3750 0.3750 0.3750 0 -0.03(-8.54%)
Jan 02, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Dec 31, 2018 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Dec 28, 2018 0.3800 0.4050 0.3650 0.4050 12,100 +0.03(+6.58%)
Dec 27, 2018 0.3550 0.3800 0.3550 0.3800 19,000 +0.01(+1.33%)
Dec 20, 2018 0.3750 0.3750 0.3750 0 +0.03(+8.70%)
Dec 18, 2018 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Dec 17, 2018 0.3250 0.3600 0.3200 0.3400 65,500 +0.03(+7.94%)
Dec 14, 2018 0.3000 0.3150 0.3000 0.3150 52,000 +0.00(+0.00%)
Dec 13, 2018 0.3150 0.3150 0.2900 0.3150 51,380 +0.02(+5.00%)
Dec 12, 2018 0.3250 0.3250 0.3000 0.3000 34,000 -0.01(-3.23%)
Dec 11, 2018 0.3350 0.3400 0.3000 0.3100 52,000 -0.04(-12.68%)
Dec 10, 2018 0.3550 0.3550 0.3550 0.3550 1,500 +0.01(+1.43%)
Dec 07, 2018 0.3500 0.3500 0.3250 0.3500 7,500 +0.01(+1.45%)
Dec 06, 2018 0.3450 0.3450 0.3450 0.3450 1,500 +0.00(+1.47%)
Dec 05, 2018 0.3600 0.3600 0.3150 0.3400 28,114 +0.01(+1.49%)
Dec 04, 2018 0.3600 0.3600 0.3350 0.3350 36,000 -0.01(-1.47%)
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.