Ztest Electronics Inc (CSE: ZTE )

0.3700 CAD -0.0300 (-7.50%)
Official Closing Price Updated: 3:19 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 0.4000 0.4000 0.3700 0.3700 50,400 -0.03(-7.50%)
Jan 25, 2021 0.3750 0.4000 0.3700 0.4000 223,677 +0.02(+5.26%)
Jan 22, 2021 0.3800 0.3800 0.3700 0.3800 11,300 +0.05(+16.92%)
Jan 20, 2021 0.3550 0.3550 0.3250 0.3250 2,000 +0.01(+1.56%)
Jan 19, 2021 0.3450 0.3450 0.3200 0.3200 15,000 -0.04(-11.11%)
Jan 18, 2021 0.3750 0.3750 0.3200 0.3600 14,400 +0.01(+1.41%)
Jan 15, 2021 0.3450 0.3550 0.3450 0.3550 10,000 -0.01(-2.74%)
Jan 14, 2021 0.3500 0.3650 0.3500 0.3650 6,125 +0.02(+4.29%)
Jan 13, 2021 0.3500 0.3500 0.3500 0.3500 686 +0.01(+2.94%)
Jan 12, 2021 0.3300 0.3500 0.3200 0.3400 26,000 +0.02(+6.25%)
Jan 11, 2021 0.3150 0.3500 0.2900 0.3200 45,251 +0.00(+0.00%)
Jan 08, 2021 0.3200 0.3300 0.3000 0.3200 78,500 -0.03(-8.57%)
Jan 07, 2021 0.3450 0.3500 0.3300 0.3500 11,500 +0.01(+4.48%)
Jan 06, 2021 0.3500 0.3650 0.3350 0.3350 20,500 -0.01(-4.29%)
Jan 05, 2021 0.3300 0.3500 0.3050 0.3500 114,500 +0.00(+0.00%)
Jan 04, 2021 0.3500 0.3500 0.3500 0.3500 14,500 -0.02(-5.41%)
Dec 31, 2020 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Dec 29, 2020 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 24, 2020 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Dec 23, 2020 0.3600 0.3800 0.3600 0.3800 36,211 +0.03(+7.04%)
Dec 22, 2020 0.3350 0.3550 0.3350 0.3550 14,000 +0.02(+7.58%)
Dec 21, 2020 0.3350 0.3400 0.3300 0.3300 37,200 -0.02(-7.04%)
Dec 18, 2020 0.3350 0.3550 0.3150 0.3550 64,600 +0.02(+5.97%)
Dec 17, 2020 0.3400 0.3400 0.3100 0.3350 38,580 -0.01(-1.47%)
Dec 16, 2020 0.3300 0.3500 0.3300 0.3400 15,500 +0.03(+7.94%)
Dec 15, 2020 0.3400 0.3500 0.3100 0.3150 38,109 -0.03(-10.00%)
Dec 14, 2020 0.3400 0.3500 0.3100 0.3500 46,000 +0.02(+7.69%)
Dec 11, 2020 0.3250 0.3250 0.3250 0.3250 4,500 -0.02(-4.41%)
Dec 10, 2020 0.3300 0.3400 0.2950 0.3400 56,000 +0.02(+6.25%)
Dec 09, 2020 0.3000 0.3200 0.3000 0.3200 30,530 +0.02(+6.67%)
Dec 08, 2020 0.2850 0.3000 0.2850 0.3000 16,156 +0.02(+9.09%)
Dec 07, 2020 0.2750 0.2750 0.2700 0.2750 7,340 +0.02(+5.77%)
Dec 04, 2020 0.2850 0.2850 0.2500 0.2600 39,000 -0.02(-8.77%)
Dec 03, 2020 0.2650 0.2850 0.2650 0.2850 3,000 +0.03(+11.76%)
Dec 02, 2020 0.2400 0.2550 0.2400 0.2550 39,500 +0.02(+6.25%)
Dec 01, 2020 0.2400 0.2400 0.2400 0.2400 5,030 +0.00(+0.00%)
Nov 30, 2020 0.2400 0.2400 0.2400 0.2400 632 +0.00(+0.00%)
Nov 27, 2020 0.2300 0.2400 0.2300 0.2400 9,000 +0.01(+4.35%)
Nov 26, 2020 0.2250 0.2300 0.2000 0.2300 17,500 +0.01(+2.22%)
Nov 24, 2020 0.2250 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Nov 23, 2020 0.2100 0.2200 0.2000 0.2150 48,000 +0.01(+2.38%)
Nov 20, 2020 0.2050 0.2100 0.2050 0.2100 17,500 +0.01(+5.00%)
Nov 19, 2020 0.1900 0.2000 0.1900 0.2000 38,000 -0.01(-4.76%)
Nov 18, 2020 0.1900 0.2100 0.1850 0.2100 21,500 +0.02(+13.51%)
Nov 17, 2020 0.1900 0.1900 0.1850 0.1850 25,000 -0.02(-11.90%)
Nov 16, 2020 0.1900 0.2100 0.1850 0.2100 36,000 +0.03(+16.67%)
Nov 12, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 11, 2020 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Nov 09, 2020 0.1900 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 06, 2020 0.1800 0.1800 0.1800 0.1800 28,500 -0.01(-5.26%)
Nov 05, 2020 0.1850 0.1900 0.1850 0.1900 2,000 +0.01(+2.70%)
Nov 04, 2020 0.1900 0.1900 0.1850 0.1850 33,000 -0.01(-2.63%)
Nov 03, 2020 0.1900 0.1900 0.1900 0.1900 10,050 -0.01(-2.56%)
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.