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 (%)
Nov 17, 2016 0.0700 0.0700 0.0700 0 -0.02(-26.32%)
Nov 16, 2016 0.0700 0.0950 0.0700 0.0950 7,000 +0.04(+58.33%)
Nov 15, 2016 0.0650 0.0650 0.0600 0.0600 5,000 +0.01(+20.00%)
Nov 02, 2016 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Nov 01, 2016 0.0800 0.0800 0.0800 0.0800 3,000 -0.03(-27.27%)
Oct 31, 2016 0.1100 0.1100 0.1100 0.1100 6,000 +0.03(+37.50%)
Oct 27, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 13, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 27, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 20, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 16, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 13, 2016 0.0750 0.0750 0.0750 750 -0.02(-21.05%)
Sep 07, 2016 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Aug 26, 2016 0.0750 0.0750 0.0750 125 -0.01(-6.25%)
Aug 22, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 18, 2016 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Jul 26, 2016 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Jul 25, 2016 0.1250 0.1250 0.1250 0.1250 1,000 +0.04(+38.89%)
Jul 22, 2016 0.1100 0.1100 0.0900 0.0900 8,204 +0.00(+0.00%)
Jul 21, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 15, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 13, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 04, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 15, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 14, 2016 0.0800 0.0800 0.0800 0.0800 4,500 +0.01(+23.08%)
Jun 13, 2016 0.0650 0.0650 0.0650 0.0650 2,539 +0.00(+0.00%)
May 16, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 10, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 05, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 04, 2016 0.0650 0.0650 0.0650 0.0650 3,861 +0.01(+8.33%)
Apr 18, 2016 0.0600 0.0600 0.0600 0 -0.08(-57.14%)
Apr 11, 2016 0.1400 0.1400 0.1400 0 +0.07(+100.00%)
Apr 07, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Apr 04, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 29, 2016 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Mar 14, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Feb 26, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2016 0.0500 0.0500 0.0500 0.0500 5,000 +0.03(+150.00%)
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.