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
Streaming Delayed 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:
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 (%)
Apr 30, 2019
0.3200
0.3200
0.3200
10
+0.00(+0.00%)
Apr 24, 2019
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Apr 23, 2019
0.3200
0.3200
0.3200
0.3200
1,000
-0.03(-8.57%)
Apr 18, 2019
0.3500
0.3500
0.3500
0
+0.01(+1.45%)
Apr 17, 2019
0.3450
0.3450
0.3450
0.3450
1,500
-0.03(-6.76%)
Apr 16, 2019
0.3900
0.3900
0.3700
0.3700
2,500
-0.03(-7.50%)
Apr 15, 2019
0.4000
0.4000
0.4000
0.4000
1,500
+0.00(+0.00%)
Apr 12, 2019
0.4000
0.4000
0.3950
0.4000
3,500
-0.01(-2.44%)
Apr 11, 2019
0.4100
0.4100
0.4100
0.4100
2,166
+0.00(+0.00%)
Apr 10, 2019
0.4100
0.4100
0.4100
0.4100
44,000
+0.00(+0.00%)
Apr 08, 2019
0.4100
0.4100
0.4100
0
+0.00(+0.00%)
Mar 26, 2019
0.4100
0.4100
0.4100
0
-0.01(-2.38%)
Mar 21, 2019
0.4200
0.4200
0.4200
0
+0.01(+2.44%)
Mar 19, 2019
0.4100
0.4100
0.4100
0
+0.00(+0.00%)
Mar 18, 2019
0.4000
0.4250
0.4000
0.4100
10,098
-0.01(-2.38%)
Mar 15, 2019
0.4200
0.4200
0.4200
25
+0.00(+0.00%)
Mar 13, 2019
0.4200
0.4200
0.4200
0
+0.02(+6.33%)
Mar 12, 2019
0.4000
0.4000
0.3600
0.3950
8,500
-0.02(-5.95%)
Mar 08, 2019
0.4200
0.4200
0.4200
0
+0.02(+5.00%)
Mar 06, 2019
0.4000
0.4000
0.4000
0
+0.02(+3.90%)
Mar 05, 2019
0.3600
0.3900
0.3600
0.3850
7,000
+0.01(+2.67%)
Mar 04, 2019
0.3600
0.3750
0.3600
0.3750
5,000
+0.02(+4.17%)
Mar 01, 2019
0.3600
0.3600
0.3600
0.3600
1,000
+0.01(+1.41%)
Feb 27, 2019
0.3550
0.3550
0.3550
0
+0.01(+4.41%)
Feb 26, 2019
0.3400
0.3800
0.3400
0.3400
51,279
-0.04(-10.53%)
Feb 25, 2019
0.3800
0.3800
0.3800
50
+0.00(+0.00%)
Feb 22, 2019
0.3800
0.3800
0.3800
0.3800
5,299
-0.02(-5.00%)
Feb 21, 2019
0.4000
0.4000
0.4000
0.4000
6,833
+0.05(+14.29%)
Feb 19, 2019
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Feb 15, 2019
0.3500
0.3500
0.3500
0
-0.03(-6.67%)
Feb 12, 2019
0.3750
0.3750
0.3750
0
-0.03(-6.25%)
Feb 11, 2019
0.4000
0.4000
0.4000
0.4000
1,000
+0.00(+0.00%)
Feb 08, 2019
0.3500
0.4000
0.3500
0.4000
22,600
+0.03(+6.67%)
Feb 06, 2019
0.3750
0.3750
0.3750
0
-0.03(-6.25%)
Jan 31, 2019
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Jan 28, 2019
0.4000
0.4000
0.4000
0
-0.01(-1.23%)
Jan 24, 2019
0.4050
0.4050
0.4050
0
-0.02(-5.81%)
Jan 23, 2019
0.4200
0.4300
0.4200
0.4300
3,000
+0.01(+2.38%)
Jan 22, 2019
0.4050
0.4200
0.4050
0.4200
8,130
-0.01(-2.33%)
Jan 17, 2019
0.4300
0.4300
0.4300
0
+0.01(+2.38%)
Jan 16, 2019
0.4000
0.4200
0.4000
0.4200
3,760
+0.02(+5.00%)
Jan 15, 2019
0.4000
0.4000
0.4000
0.4000
11,000
+0.01(+1.27%)
Jan 14, 2019
0.3950
0.3950
0.3950
0.3950
1,000
+0.01(+1.28%)
Jan 11, 2019
0.3900
0.3900
0.3900
0.3900
1,500
+0.01(+1.30%)
Jan 10, 2019
0.3850
0.3850
0.3850
0.3850
1,500
+0.01(+1.32%)
Jan 09, 2019
0.3800
0.3800
0.3800
0.3800
3,000
+0.00(+0.00%)
Jan 08, 2019
0.3750
0.3800
0.3750
0.3800
3,050
+0.01(+1.33%)
Jan 04, 2019
0.3750
0.3750
0.3750
0
-0.03(-8.54%)
Jan 02, 2019
0.4100
0.4100
0.4100
0
+0.00(+0.00%)
Dec 31, 2018
0.4100
0.4100
0.4100
0
+0.00(+1.23%)
Dec 28, 2018
0.3800
0.4050
0.3650
0.4050
12,100
+0.03(+6.58%)
Dec 27, 2018
0.3550
0.3800
0.3550
0.3800
19,000
+0.01(+1.33%)
Dec 20, 2018
0.3750
0.3750
0.3750
0
+0.03(+8.70%)
Dec 18, 2018
0.3450
0.3450
0.3450
0
+0.00(+1.47%)
Dec 17, 2018
0.3250
0.3600
0.3200
0.3400
65,500
+0.03(+7.94%)
Dec 14, 2018
0.3000
0.3150
0.3000
0.3150
52,000
+0.00(+0.00%)
Dec 13, 2018
0.3150
0.3150
0.2900
0.3150
51,380
+0.02(+5.00%)
Dec 12, 2018
0.3250
0.3250
0.3000
0.3000
34,000
-0.01(-3.23%)
Dec 11, 2018
0.3350
0.3400
0.3000
0.3100
52,000
-0.04(-12.68%)
Dec 10, 2018
0.3550
0.3550
0.3550
0.3550
1,500
+0.01(+1.43%)
Dec 07, 2018
0.3500
0.3500
0.3250
0.3500
7,500
+0.01(+1.45%)
Dec 06, 2018
0.3450
0.3450
0.3450
0.3450
1,500
+0.00(+1.47%)
Dec 05, 2018
0.3600
0.3600
0.3150
0.3400
28,114
+0.01(+1.49%)
Dec 04, 2018
0.3600
0.3600
0.3350
0.3350
36,000
-0.01(-1.47%)
Dec 03, 2018
0.3750
0.3800
0.3400
0.3400
22,000
-0.02(-6.85%)
Nov 30, 2018
0.3650
0.3700
0.3500
0.3650
56,000
+0.02(+7.35%)
Nov 29, 2018
0.2950
0.3400
0.2950
0.3400
135,400
+0.05(+15.25%)
Nov 27, 2018
0.2950
0.2950
0.2950
0
+0.00(+0.00%)
Nov 26, 2018
0.2950
0.2950
0.2950
0.2950
1,500
+0.03(+11.32%)
Nov 23, 2018
0.2650
0.2650
0.2550
0.2650
41,000
+0.02(+6.00%)
Nov 21, 2018
0.2500
0.2500
0.2500
0
+0.01(+4.17%)
Nov 19, 2018
0.2400
0.2400
0.2400
0
-0.01(-4.00%)
Nov 16, 2018
0.2500
0.2500
0.2500
0.2500
1,500
+0.05(+21.95%)
Nov 14, 2018
0.2050
0.2050
0.2050
0
-0.01(-2.38%)
Nov 13, 2018
0.2100
0.2100
0.2100
0.2100
10,000
+0.01(+5.00%)
Nov 12, 2018
0.2000
0.2000
0.2000
0.2000
10,000
+0.00(+0.00%)
Nov 09, 2018
0.2000
0.2000
0.2000
0.2000
16,000
+0.00(+0.00%)
Nov 07, 2018
0.2000
0.2000
0.2000
0
-0.01(-4.76%)
Nov 05, 2018
0.2100
0.2100
0.2100
0
-0.10(-31.15%)
Nov 02, 2018
0.3050
0.3050
0.3050
0.3050
1,000
+0.00(+0.00%)
Nov 01, 2018
0.3050
0.3050
0.3050
0.3050
1,000
+0.02(+8.93%)
Oct 31, 2018
0.2400
0.2800
0.2400
0.2800
2,090
+0.00(+0.00%)
Oct 30, 2018
0.2850
0.2850
0.2800
0.2800
6,700
-0.02(-6.67%)
Oct 29, 2018
0.2950
0.3000
0.2950
0.3000
10,000
+0.02(+5.26%)
Oct 25, 2018
0.2850
0.2850
0.2850
0
+0.00(+1.79%)
Oct 24, 2018
0.3350
0.3350
0.2100
0.2800
16,500
-0.04(-12.50%)
Oct 23, 2018
0.3300
0.3300
0.3000
0.3200
5,000
+0.01(+1.59%)
Oct 22, 2018
0.3150
0.3150
0.3150
0.3150
600
+0.02(+5.00%)
Oct 19, 2018
0.3000
0.3000
0.3000
0.3000
1,000
+0.02(+9.09%)
Oct 18, 2018
0.2750
0.2750
0.2750
0.2750
1,000
+0.04(+14.58%)
Oct 17, 2018
0.2400
0.2400
0.2400
200
+0.00(+0.00%)
Oct 16, 2018
0.2400
0.2400
0.2400
0.2400
5,000
+0.04(+20.00%)
Oct 15, 2018
0.2000
0.2000
0.2000
0.2000
8,000
+0.01(+5.26%)
Oct 11, 2018
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Oct 09, 2018
0.1900
0.1900
0.1900
0
+0.02(+8.57%)
Oct 05, 2018
0.1750
0.1750
0.1750
0
+0.02(+16.67%)
Oct 04, 2018
0.2600
0.2600
0.1000
0.1500
140,000
-0.10(-40.00%)
Oct 01, 2018
0.2500
0.2500
0.2500
0
+0.05(+25.00%)
Sep 21, 2018
0.2000
0.2000
0.2000
0
-0.09(-31.03%)
Sep 18, 2018
0.2900
0.2900
0.2900
0
-0.01(-1.69%)
Sep 17, 2018
0.2950
0.2950
0.2950
181
+0.00(+0.00%)
Sep 13, 2018
0.2950
0.2950
0.2950
0
+0.01(+5.36%)
Sep 12, 2018
0.2850
0.2850
0.2800
0.2800
5,500
+0.01(+3.70%)
Sep 07, 2018
0.2700
0.2700
0.2700
0
-0.01(-3.57%)
Sep 06, 2018
0.2900
0.2900
0.2800
0.2800
12,250
+0.01(+1.82%)
Sep 05, 2018
0.2800
0.2800
0.2750
0.2750
9,000
+0.00(+0.00%)
Aug 31, 2018
0.2750
0.2750
0.2750
0
-0.01(-5.17%)
Aug 30, 2018
0.2950
0.2950
0.2700
0.2900
13,500
-0.03(-9.38%)
Aug 29, 2018
0.3200
0.3200
0.3200
0.3200
1,000
+0.03(+10.34%)
Aug 28, 2018
0.2900
0.2900
0.2900
0.2900
21,500
+0.00(+0.00%)
Aug 27, 2018
0.2900
0.2900
0.2900
0.2900
23,000
-0.02(-6.45%)
Aug 24, 2018
0.3100
0.3100
0.2600
0.3100
5,500
+0.03(+10.71%)
Aug 23, 2018
0.2800
0.2800
0.2800
0.2800
9,500
+0.00(+0.00%)
Aug 22, 2018
0.2800
0.2800
0.2800
0.2800
15,000
-0.01(-3.45%)
Aug 21, 2018
0.2900
0.2900
0.2900
0.2900
4,500
+0.01(+3.57%)
Aug 17, 2018
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
Aug 16, 2018
0.2900
0.3200
0.2800
0.2800
18,500
-0.01(-3.45%)
Aug 14, 2018
0.2900
0.2900
0.2900
0
+0.05(+20.83%)
Aug 10, 2018
0.2400
0.2400
0.2400
0
+0.01(+2.13%)
Aug 08, 2018
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Aug 07, 2018
0.2350
0.2350
0.2350
0.2350
20,265
+0.00(+0.00%)
Aug 03, 2018
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Aug 02, 2018
0.2350
0.2350
0.2350
0.2350
5,500
-0.01(-2.08%)
Aug 01, 2018
0.2750
0.2750
0.2400
0.2400
4,600
-0.04(-14.29%)
Jul 30, 2018
0.2800
0.2800
0.2800
0
+0.04(+16.67%)
Jul 27, 2018
0.2400
0.2700
0.2400
0.2400
2,500
-0.03(-11.11%)
Jul 26, 2018
0.2700
0.2700
0.2700
0.2700
500
-0.05(-15.62%)
Jul 24, 2018
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Jul 23, 2018
0.3200
0.3200
0.3200
0.3200
900
+0.00(+0.00%)
Jul 19, 2018
0.3200
0.3200
0.3200
0
+0.02(+6.67%)
Jul 18, 2018
0.3000
0.3000
0.3000
0.3000
3,200
+0.00(+0.00%)
Jul 17, 2018
0.2700
0.3000
0.2700
0.3000
33,000
+0.04(+15.38%)
Jul 16, 2018
0.2600
0.2600
0.2600
0.2600
96,200
+0.05(+23.81%)
Jul 10, 2018
0.2100
0.2100
0.2100
0
-0.02(-8.70%)
Jun 29, 2018
0.2300
0.2300
0.2300
0
-0.09(-28.12%)
Jun 28, 2018
0.3500
0.3500
0.3200
0.3200
28,500
-0.03(-8.57%)
Jun 27, 2018
0.3500
0.3500
0.3500
0.3500
10,065
-0.04(-10.26%)
Jun 26, 2018
0.3800
0.3900
0.3800
0.3900
31,000
+0.01(+2.63%)
Jun 25, 2018
0.3800
0.3800
0.3800
0.3800
37,000
+0.00(+0.00%)
Jun 21, 2018
0.3800
0.3800
0.3800
0
+0.03(+8.57%)
Jun 18, 2018
0.3500
0.3500
0.3500
0
+0.01(+2.94%)
Jun 15, 2018
0.3600
0.3400
0.3400
14,500
-0.02(-5.56%)
Jun 14, 2018
0.4000
0.4000
0.3400
0.3600
8,129
-0.04(-10.00%)
Jun 13, 2018
0.4100
0.5000
0.4000
0.4000
21,484
+0.05(+14.29%)
Jun 07, 2018
0.3500
0.3500
0.3500
14
-0.01(-2.78%)
Jun 06, 2018
0.3650
0.3650
0.3600
0.3600
11,500
-0.02(-4.00%)
Jun 05, 2018
0.3750
0.3750
0.3750
0.3750
1,525
-0.01(-1.32%)
Jun 04, 2018
0.3800
0.3800
0.3800
0.3800
5,000
-0.02(-5.00%)
Jun 01, 2018
0.4000
0.4000
0.4000
0.4000
14,500
+0.01(+2.56%)
May 31, 2018
0.4000
0.4000
0.3900
0.3900
28,150
+0.00(+0.00%)
May 30, 2018
0.4100
0.4100
0.3900
0.3900
21,000
-0.02(-3.70%)
May 29, 2018
0.4050
0.4050
0.4050
0.4050
1,156
+0.02(+3.85%)
May 28, 2018
0.4000
0.4000
0.3900
0.3900
183,000
-0.03(-7.14%)
May 25, 2018
0.4200
0.4200
0.4200
0.4200
1,225
+0.02(+5.00%)
May 24, 2018
0.4150
0.4150
0.4000
0.4000
42,166
+0.02(+5.26%)
May 23, 2018
0.3800
0.3800
0.3800
0.3800
550
-0.03(-6.17%)
May 22, 2018
0.4000
0.4050
0.4000
0.4050
18,010
-0.01(-2.41%)
May 17, 2018
0.4150
0.4150
0.4150
0
+0.01(+2.47%)
May 15, 2018
0.4050
0.4050
0.4050
0
+0.00(+0.00%)
May 14, 2018
0.4450
0.4450
0.4050
0.4050
9,939
+0.05(+14.08%)
May 11, 2018
0.3850
0.3850
0.3550
0.3550
2,000
+0.03(+10.94%)
May 10, 2018
0.3500
0.3900
0.3200
0.3200
111,500
-0.05(-14.67%)
May 09, 2018
0.3700
0.3750
0.3500
0.3750
48,000
+0.01(+1.35%)
May 08, 2018
0.4000
0.4000
0.3700
0.3700
42,000
-0.07(-15.91%)
May 03, 2018
0.4400
0.4400
0.4400
0
-0.01(-2.22%)
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
.