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
Official Closing Price
Updated: 2:53 PM EDT, Sep 20, 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 (%)
Jan 28, 2021
0.3700
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Jan 27, 2021
0.3700
0.3700
0.3700
0.3700
108
+0.00(+0.00%)
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
.