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

Ztest Electronics Inc (CSE:ZTE)

0.2950 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Oct 17, 2025 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 (%)
Oct 17, 2025 0.2950 0.2950 0.2900 0.2950 20,000 +0.00(+0.00%)
Oct 16, 2025 0.2950 0.3000 0.2800 0.2950 123,666 +0.00(+0.00%)
Oct 15, 2025 0.2900 0.3000 0.2850 0.2950 176,650 +0.01(+1.72%)
Oct 14, 2025 0.2750 0.2900 0.2750 0.2900 150,424 +0.01(+3.57%)
Oct 10, 2025 0.2800 0 +0.01(+1.82%)
Oct 09, 2025 0.2950 0.3000 0.2700 0.2750 157,690 -0.02(-6.78%)
Oct 08, 2025 0.3150 0.3200 0.2900 0.2950 80,800 -0.02(-6.35%)
Oct 07, 2025 0.3350 0.3350 0.3150 0.3150 69,500 -0.03(-7.35%)
Oct 06, 2025 0.3300 0.3400 0.3300 0.3400 33,305 +0.02(+6.25%)
Oct 03, 2025 0.3300 0.3400 0.3150 0.3200 135,048 -0.01(-3.03%)
Oct 02, 2025 0.2800 0.3300 0.2750 0.3300 284,673 +0.06(+22.22%)
Oct 01, 2025 0.2750 0.2800 0.2700 0.2700 87,068 -0.01(-3.57%)
Sep 30, 2025 0.2700 0.2800 0.2650 0.2800 38,000 +0.01(+3.70%)
Sep 29, 2025 0.2850 0.2900 0.2700 0.2700 119,100 -0.02(-6.90%)
Sep 26, 2025 0.2850 0.2900 0.2850 0.2900 25,009 +0.01(+1.75%)
Sep 25, 2025 0.2850 0.2850 0.2850 0.2850 30,500 +0.00(+0.00%)
Sep 24, 2025 0.2900 0.2900 0.2850 0.2850 58,326 +0.00(+0.00%)
Sep 23, 2025 0.2850 0.2850 0.2800 0.2850 82,857 -0.01(-3.39%)
Sep 22, 2025 0.2800 0.2950 0.2750 0.2950 280,200 +0.01(+3.51%)
Sep 19, 2025 0.2800 0.2850 0.2700 0.2850 61,000 +0.01(+3.64%)
Sep 18, 2025 0.2700 0.2900 0.2700 0.2750 264,090 +0.01(+3.77%)
Sep 17, 2025 0.2700 0.2700 0.2650 0.2650 86,900 -0.01(-1.85%)
Sep 16, 2025 0.2700 0.2700 0.2700 0.2700 3,500 +0.01(+1.89%)
Sep 15, 2025 0.2650 0.2700 0.2650 0.2650 39,000 +0.00(+0.00%)
Sep 12, 2025 0.2550 0.2650 0.2550 0.2650 31,538 +0.01(+3.92%)
Sep 11, 2025 0.2500 0.2550 0.2450 0.2550 25,600 +0.01(+4.08%)
Sep 10, 2025 0.2450 0.2500 0.2400 0.2450 79,000 +0.00(+0.00%)
Sep 09, 2025 0.2400 0.2450 0.2400 0.2450 10,000 +0.00(+0.00%)
Sep 08, 2025 0.2450 0.2450 0.2400 0.2450 60,000 +0.00(+0.00%)
Sep 05, 2025 0.2450 0.2450 0.2400 0.2450 110,000 -0.01(-2.00%)
Sep 04, 2025 0.2400 0.2500 0.2400 0.2500 114,515 +0.01(+2.04%)
Sep 03, 2025 0.2450 0.2450 0.2350 0.2450 60,250 +0.00(+0.00%)
Sep 02, 2025 0.2450 0.2450 0.2400 0.2450 115,500 +0.00(+0.00%)
Aug 29, 2025 0.2450 0 +0.00(+0.00%)
Aug 28, 2025 0.2550 0.2600 0.2450 0.2450 114,500 -0.01(-3.92%)
Aug 27, 2025 0.2550 0.2600 0.2550 0.2550 106,624 -0.01(-1.92%)
Aug 26, 2025 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Aug 25, 2025 0.2600 0.2600 0.2550 0.2600 10,188 +0.00(+0.00%)
Aug 22, 2025 0.2600 0.2600 0.2550 0.2600 30,450 +0.00(+0.00%)
Aug 21, 2025 0.2600 0.2600 0.2550 0.2600 114,600 -0.01(-1.89%)
Aug 20, 2025 0.2600 0.2650 0.2600 0.2650 26,500 +0.01(+1.92%)
Aug 19, 2025 0.2650 0.2650 0.2550 0.2600 69,198 -0.01(-1.89%)
Aug 18, 2025 0.2750 0.2750 0.2550 0.2650 102,560 -0.02(-5.36%)
Aug 15, 2025 0.2800 0.2850 0.2700 0.2800 202,758 -0.00(-1.75%)
Aug 14, 2025 0.2900 0.2900 0.2850 0.2850 34,750 -0.01(-3.39%)
Aug 13, 2025 0.3000 0.3100 0.2950 0.2950 42,328 -0.01(-1.67%)
Aug 12, 2025 0.3000 0.3150 0.2950 0.3000 126,874 +0.00(+0.00%)
Aug 11, 2025 0.3000 0.3250 0.3000 0.3000 284,885 -0.01(-1.64%)
Aug 08, 2025 0.3000 0.3100 0.3000 0.3050 172,075 +0.02(+5.17%)
Aug 07, 2025 0.2900 0.2950 0.2900 0.2900 19,600 -0.01(-1.69%)
Aug 06, 2025 0.2900 0.3000 0.2900 0.2950 11,000 +0.00(+0.00%)
Aug 05, 2025 0.2950 0.3000 0.2950 0.2950 35,193 +0.01(+1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.

Starting at $3.75/week.

Subscribe Today