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
Official Closing Price
Updated: 1:48 PM EDT, Apr 24, 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 (%)
Mar 31, 2021
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Mar 30, 2021
0.3150
0.3150
0.2800
0.3000
26,233
-0.04(-11.76%)
Mar 29, 2021
0.3000
0.3400
0.3000
0.3400
18,016
+0.02(+6.25%)
Mar 26, 2021
0.3400
0.3400
0.3200
0.3200
12,000
-0.03(-8.57%)
Mar 25, 2021
0.3650
0.3650
0.3500
0.3500
15,300
-0.05(-12.50%)
Mar 19, 2021
0.4000
0.4000
0.4000
0
+0.03(+6.67%)
Mar 18, 2021
0.3750
0.3750
0.3750
0.3750
715
+0.02(+4.17%)
Mar 17, 2021
0.3600
0.3600
0.3600
0.3600
1,000
-0.04(-10.00%)
Mar 16, 2021
0.4000
0.4000
0.4000
440
+0.00(+0.00%)
Mar 12, 2021
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Mar 11, 2021
0.4000
0.4000
0.4000
0.4000
100
+0.00(+0.00%)
Mar 10, 2021
0.4000
0.4000
0.3550
0.4000
5,715
+0.03(+6.67%)
Mar 09, 2021
0.3750
0.3750
0.3750
0.3750
1,606
+0.03(+7.14%)
Mar 08, 2021
0.3800
0.3800
0.3400
0.3500
4,500
-0.02(-5.41%)
Mar 05, 2021
0.4000
0.4000
0.3300
0.3700
15,500
-0.01(-2.63%)
Mar 04, 2021
0.4000
0.4000
0.3800
0.3800
2,000
-0.04(-10.59%)
Mar 03, 2021
0.4250
0.4250
0.4250
0.4250
10
+0.00(+0.00%)
Mar 02, 2021
0.4250
0.4250
0.4250
0.4250
9,600
+0.00(+0.00%)
Mar 01, 2021
0.4100
0.4250
0.3900
0.4250
27,420
+0.00(+0.00%)
Feb 26, 2021
0.4250
0.4250
0.4250
0.4250
1,000
+0.02(+6.25%)
Feb 25, 2021
0.4200
0.4200
0.4000
0.4000
9,000
-0.04(-9.09%)
Feb 24, 2021
0.4350
0.4400
0.4350
0.4400
3,775
+0.01(+1.15%)
Feb 23, 2021
0.4350
0.4350
0.4350
0.4350
1,000
+0.03(+8.75%)
Feb 22, 2021
0.4300
0.4350
0.4000
0.4000
14,363
-0.02(-5.88%)
Feb 19, 2021
0.4400
0.4400
0.4050
0.4250
66,000
-0.02(-3.41%)
Feb 18, 2021
0.4400
0.4400
0.4400
0.4400
14,000
+0.00(+0.00%)
Feb 17, 2021
0.4400
0.4400
0.4400
0.4400
11,900
+0.00(+0.00%)
Feb 16, 2021
0.4500
0.4500
0.4400
0.4400
30,600
+0.00(+0.00%)
Feb 12, 2021
0.4400
0.4400
0.4400
0
+0.00(+0.00%)
Feb 11, 2021
0.4100
0.4400
0.4100
0.4400
1,800
+0.00(+0.00%)
Feb 10, 2021
0.4250
0.4400
0.4000
0.4400
40,100
+0.00(+0.00%)
Feb 09, 2021
0.4200
0.4400
0.4000
0.4400
41,570
-0.01(-1.12%)
Feb 08, 2021
0.4450
0.4450
0.4450
200
+0.00(+0.00%)
Feb 05, 2021
0.4300
0.4450
0.4200
0.4450
31,500
+0.01(+1.14%)
Feb 04, 2021
0.4100
0.4500
0.4100
0.4400
59,866
+0.03(+8.64%)
Feb 03, 2021
0.3450
0.4200
0.3200
0.4050
153,740
+0.04(+9.46%)
Feb 02, 2021
0.3600
0.3700
0.3600
0.3700
22,500
+0.03(+8.82%)
Feb 01, 2021
0.3550
0.3700
0.3250
0.3400
17,132
-0.03(-8.11%)
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%)
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
.