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 (%)
Apr 27, 2018
0.4950
0.4950
0.4950
0
-0.01(-1.00%)
Apr 26, 2018
0.4300
0.5000
0.4300
0.5000
11,100
+0.13(+35.14%)
Apr 25, 2018
0.4100
0.4100
0.3600
0.3700
90,000
-0.04(-9.76%)
Apr 24, 2018
0.4100
0.4500
0.4100
0.4100
44,009
-0.13(-24.07%)
Apr 16, 2018
0.5400
0.5400
0.5400
185
+0.02(+3.85%)
Apr 12, 2018
0.5200
0.5200
0.5200
0
+0.02(+4.00%)
Apr 06, 2018
0.5000
0.5000
0.5000
0
-0.04(-7.41%)
Apr 05, 2018
0.4500
0.5400
0.4500
0.5400
11,400
+0.06(+12.50%)
Apr 04, 2018
0.5200
0.5200
0.4800
0.4800
4,280
+0.00(+0.00%)
Apr 03, 2018
0.4800
0.4800
0.4800
0.4800
8,000
-0.07(-12.73%)
Apr 02, 2018
0.6000
0.6000
0.3900
0.5500
20,016
-0.23(-29.49%)
Mar 29, 2018
0.7800
0.7800
0.7800
0
-0.09(-10.34%)
Mar 28, 2018
0.8700
0.8700
0.8700
0.8700
500
-0.06(-6.45%)
Mar 27, 2018
0.9200
0.9300
0.8800
0.9300
25,500
+0.00(+0.00%)
Mar 26, 2018
0.9200
0.9300
0.8700
0.9300
7,500
+0.06(+6.90%)
Mar 23, 2018
0.8700
0.8700
0.8700
0.8700
500
+0.01(+1.16%)
Mar 22, 2018
0.8700
0.8700
0.8600
0.8600
1,000
-0.03(-3.37%)
Mar 21, 2018
0.8800
0.9100
0.8800
0.8900
19,180
+0.01(+1.14%)
Mar 20, 2018
0.8500
0.8800
0.8000
0.8800
7,500
+0.00(+0.00%)
Mar 19, 2018
0.8800
0.8800
0.8200
0.8800
2,500
+0.02(+2.33%)
Mar 16, 2018
0.8800
0.8800
0.8400
0.8600
15,500
-0.03(-3.37%)
Mar 15, 2018
0.8900
0.8900
0.8900
0.8900
5,000
+0.00(+0.00%)
Mar 14, 2018
0.8900
0.8900
0.8900
0.8900
2,500
+0.00(+0.00%)
Mar 07, 2018
0.8900
0.8900
0.8900
225
+0.01(+1.14%)
Mar 06, 2018
0.9200
0.9200
0.8100
0.8800
9,333
-0.02(-2.22%)
Mar 05, 2018
0.9200
0.9200
0.8600
0.9000
5,700
+0.02(+2.27%)
Mar 02, 2018
0.8900
0.8900
0.8600
0.8800
2,502
-0.04(-4.35%)
Mar 01, 2018
0.9200
0.9200
0.9200
0.9200
666
-0.02(-2.13%)
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%)
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
.