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
)
0.3000
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 29, 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 (%)
Feb 28, 2018
0.9200
0.9400
0.9000
0.9400
72,500
-0.02(-2.08%)
Feb 27, 2018
0.9300
0.9600
0.9200
0.9600
7,583
+0.02(+2.13%)
Feb 26, 2018
0.8700
0.9600
0.8500
0.9400
43,700
+0.04(+4.44%)
Feb 23, 2018
0.8900
0.9000
0.8600
0.9000
44,550
+0.02(+2.27%)
Feb 22, 2018
0.9000
0.9000
0.8500
0.8800
15,000
+0.02(+2.33%)
Feb 21, 2018
0.8900
0.8900
0.8600
0.8600
3,904
-0.04(-4.44%)
Feb 20, 2018
0.9600
0.9600
0.8700
0.9000
8,641
+0.04(+4.65%)
Feb 16, 2018
0.8600
0.8600
0.8600
0
-0.03(-3.37%)
Feb 15, 2018
0.9100
0.9200
0.8800
0.8900
30,491
-0.03(-3.26%)
Feb 14, 2018
0.9100
0.9200
0.9100
0.9200
7,500
+0.03(+3.37%)
Feb 13, 2018
0.9000
0.9000
0.8900
0.8900
1,500
+0.03(+3.49%)
Feb 12, 2018
0.9100
0.9100
0.9100
0.8600
500
-0.06(-6.52%)
Feb 09, 2018
0.9400
0.9400
0.9200
0.9200
2,500
+0.01(+1.10%)
Feb 08, 2018
0.9400
0.9400
0.9100
0.9100
14,800
-0.05(-5.21%)
Feb 07, 2018
0.9400
0.9600
0.9100
0.9600
32,250
+0.01(+1.05%)
Feb 06, 2018
0.9500
0.9800
0.9200
0.9500
12,393
-0.05(-5.00%)
Feb 05, 2018
0.9600
0.9600
0.9600
1.000
5,973
+0.02(+2.04%)
Feb 02, 2018
1.000
1.010
0.9800
0.9800
4,600
-0.05(-4.85%)
Feb 01, 2018
1.030
1.030
1.010
1.030
3,000
+0.01(+0.98%)
Jan 31, 2018
1.020
1.060
1.020
1.020
33,716
+0.03(+3.03%)
Jan 30, 2018
1.010
1.010
0.9900
0.9900
4,000
-0.03(-2.94%)
Jan 29, 2018
1.010
1.020
1.000
1.020
47,583
+0.02(+2.00%)
Jan 26, 2018
1.030
1.030
1.000
1.000
11,000
-0.01(-0.99%)
Jan 25, 2018
1.010
1.060
0.9900
1.010
23,451
+0.00(+0.00%)
Jan 24, 2018
1.060
1.060
1.010
1.010
50,016
-0.01(-0.98%)
Jan 23, 2018
1.030
1.050
1.010
1.020
15,935
-0.01(-0.97%)
Jan 19, 2018
1.030
1.030
1.030
0
+0.00(+0.00%)
Jan 18, 2018
1.010
1.030
1.000
1.030
39,000
+0.02(+1.98%)
Jan 17, 2018
1.030
1.030
0.9800
1.010
32,200
-0.02(-1.94%)
Jan 16, 2018
1.030
0.9800
1.030
43,880
+0.01(+0.98%)
Jan 15, 2018
0.9800
1.030
0.9800
1.020
79,833
+0.02(+2.00%)
Jan 12, 2018
0.9700
1.000
0.9300
1.000
107,463
+0.05(+5.26%)
Jan 11, 2018
0.8900
0.9700
0.8900
0.9500
44,083
+0.09(+10.47%)
Jan 10, 2018
0.8500
0.8700
0.8500
0.8600
99,464
+0.02(+2.38%)
Jan 09, 2018
0.7900
0.8400
0.7800
0.8400
21,260
+0.06(+7.69%)
Jan 08, 2018
0.7800
0.8000
0.7300
0.7800
67,881
+0.01(+1.30%)
Jan 05, 2018
0.7700
0.8000
0.7500
0.7700
76,050
+0.02(+2.67%)
Jan 04, 2018
0.7500
0.7500
0.7500
0.7500
17,062
-0.01(-1.32%)
Jan 03, 2018
0.7500
0.7600
0.7300
0.7600
69,625
+0.04(+5.56%)
Jan 02, 2018
0.7500
0.7500
0.7200
0.7200
56,950
-0.03(-4.00%)
Dec 29, 2017
0.7500
0.7500
0.7500
0
+0.03(+4.17%)
Dec 28, 2017
0.7200
0.7300
0.7200
0.7200
33,296
+0.01(+1.41%)
Dec 22, 2017
0.7100
0.7100
0.7100
0
+0.01(+1.43%)
Dec 21, 2017
0.6900
0.7000
0.6900
0.7000
28,500
+0.00(+0.00%)
Dec 20, 2017
0.7000
0.7500
0.6900
0.7000
88,537
+0.03(+4.48%)
Dec 19, 2017
0.6700
0.6700
0.6700
0.6700
1,166
-0.01(-1.47%)
Dec 18, 2017
0.6800
0.6800
0.6800
0.6800
3,000
-0.01(-1.45%)
Dec 15, 2017
0.6900
0.6900
0.6900
0.6900
5,667
-0.01(-1.43%)
Dec 13, 2017
0.7000
0.7000
0.7000
175
-0.02(-2.78%)
Dec 12, 2017
0.7300
0.7300
0.7100
0.7200
6,200
-0.03(-4.00%)
Dec 11, 2017
0.7500
0.7500
0.7500
0.7500
1,083
+0.04(+5.63%)
Dec 08, 2017
0.7200
0.7400
0.6700
0.7100
15,700
+0.00(+0.00%)
Dec 07, 2017
0.7200
0.7400
0.7100
0.7100
8,057
+0.01(+1.43%)
Dec 06, 2017
0.6700
0.7200
0.6700
0.7000
43,500
+0.03(+4.48%)
Dec 05, 2017
0.6600
0.6800
0.6600
0.6700
42,371
-0.02(-2.90%)
Dec 04, 2017
0.6800
0.6900
0.6800
0.6900
4,100
+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
.