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
)
0.3200
UNCHANGED
Streaming Delayed Price
Updated: 11:58 AM EDT, May 9, 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 28, 2024
0.2700
0
-0.01(-3.57%)
Mar 27, 2024
0.2800
0.2800
0.2650
0.2800
59,800
+0.02(+5.66%)
Mar 26, 2024
0.2400
0.2950
0.2400
0.2650
297,864
+0.03(+10.42%)
Mar 25, 2024
0.2300
0.2400
0.2300
0.2400
40,500
+0.01(+4.35%)
Mar 22, 2024
0.2250
0.2300
0.2200
0.2300
85,400
+0.00(+0.00%)
Mar 21, 2024
0.2300
0.2300
0.2250
0.2300
27,000
+0.00(+0.00%)
Mar 20, 2024
0.2350
0.2400
0.2150
0.2300
199,500
-0.00(-2.13%)
Mar 19, 2024
0.2350
0.2350
0.2250
0.2350
102,348
+0.00(+0.00%)
Mar 18, 2024
0.2400
0.2400
0.2350
0.2350
170,366
-0.01(-2.08%)
Mar 15, 2024
0.2350
0.2400
0.2350
0.2400
9,800
+0.01(+4.35%)
Mar 14, 2024
0.2200
0.2400
0.2200
0.2300
430,600
+0.02(+9.52%)
Mar 13, 2024
0.2200
0.2200
0.2100
0.2100
584,500
-0.01(-4.55%)
Mar 12, 2024
0.2100
0.2200
0.2050
0.2200
120,348
+0.00(+0.00%)
Mar 11, 2024
0.2300
0.2400
0.2050
0.2200
51,000
-0.01(-4.35%)
Mar 08, 2024
0.2100
0.2500
0.2100
0.2300
260,117
+0.01(+4.55%)
Mar 07, 2024
0.2000
0.2200
0.1800
0.2200
185,800
+0.01(+4.76%)
Mar 06, 2024
0.2200
0.2250
0.2000
0.2100
187,300
-0.02(-8.70%)
Mar 05, 2024
0.2250
0.2300
0.2250
0.2300
84,700
+0.01(+2.22%)
Mar 04, 2024
0.2050
0.2300
0.2000
0.2250
239,544
+0.04(+18.42%)
Mar 01, 2024
0.1600
0.2000
0.1600
0.1900
312,350
+0.05(+31.03%)
Feb 29, 2024
0.1550
0.1550
0.1350
0.1450
431,463
-0.01(-3.33%)
Feb 28, 2024
0.1350
0.2000
0.1300
0.1500
2,001,005
+0.05(+57.89%)
Feb 27, 2024
0.0950
0.0950
0.0950
0.0950
1,000
+0.00(+0.00%)
Feb 21, 2024
0.0950
0
+0.01(+11.76%)
Feb 15, 2024
0.0850
0
+0.00(+0.00%)
Feb 12, 2024
0.0850
0.0850
0
+0.00(+0.00%)
Feb 07, 2024
0.0850
0.0850
0
-0.01(-15.00%)
Feb 06, 2024
0.0850
0.1000
0.0850
0.1000
52,200
+0.01(+17.65%)
Feb 05, 2024
0.0850
0.0850
0.0850
0.0850
39,000
+0.00(+0.00%)
Feb 01, 2024
0.0850
0.0850
0
+0.01(+6.25%)
Jan 31, 2024
0.0850
0.0850
0.0800
0.0800
165,500
-0.01(-5.88%)
Jan 30, 2024
0.0850
0.0850
0.0850
0.0850
50,000
+0.00(+0.00%)
Jan 29, 2024
0.0850
0.0850
0.0850
0.0850
87,100
+0.01(+6.25%)
Jan 26, 2024
0.0800
0.0800
0.0800
0.0800
278,500
-0.01(-5.88%)
Jan 25, 2024
0.0800
0.0850
0.0800
0.0850
160,000
+0.00(+0.00%)
Jan 22, 2024
0.0850
0.0850
0
+0.00(+0.00%)
Jan 19, 2024
0.0850
0.0850
0.0850
0.0850
80,000
-0.01(-10.53%)
Jan 16, 2024
0.0950
0.0950
0
+0.01(+11.76%)
Jan 15, 2024
0.0900
0.0900
0.0850
0.0850
72,000
-0.00(-5.56%)
Jan 11, 2024
0.0900
0.0900
100
+0.00(+5.88%)
Jan 08, 2024
0.0850
0.0850
0
-0.01(-10.53%)
Jan 05, 2024
0.0950
0.0950
0.0950
0.0950
21,500
+0.01(+5.56%)
Jan 04, 2024
0.0950
0.0950
0.0900
0.0900
117,000
-0.04(-28.00%)
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
.