Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ztest Electronics Inc (CSE: ZTE )

0.3500 -0.0100 (-2.78%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 7, 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 (%)
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%)
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.