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

Ztest Electronics Inc (CSE: ZTE )

0.3150 +0.0150 (+5.00%)
Official Closing Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
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%)
Jan 04, 2021 0.3500 0.3500 0.3500 0.3500 14,500 -0.02(-5.41%)
Dec 31, 2020 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Dec 29, 2020 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 24, 2020 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Dec 23, 2020 0.3600 0.3800 0.3600 0.3800 36,211 +0.03(+7.04%)
Dec 22, 2020 0.3350 0.3550 0.3350 0.3550 14,000 +0.02(+7.58%)
Dec 21, 2020 0.3350 0.3400 0.3300 0.3300 37,200 -0.02(-7.04%)
Dec 18, 2020 0.3350 0.3550 0.3150 0.3550 64,600 +0.02(+5.97%)
Dec 17, 2020 0.3400 0.3400 0.3100 0.3350 38,580 -0.01(-1.47%)
Dec 16, 2020 0.3300 0.3500 0.3300 0.3400 15,500 +0.03(+7.94%)
Dec 15, 2020 0.3400 0.3500 0.3100 0.3150 38,109 -0.03(-10.00%)
Dec 14, 2020 0.3400 0.3500 0.3100 0.3500 46,000 +0.02(+7.69%)
Dec 11, 2020 0.3250 0.3250 0.3250 0.3250 4,500 -0.02(-4.41%)
Dec 10, 2020 0.3300 0.3400 0.2950 0.3400 56,000 +0.02(+6.25%)
Dec 09, 2020 0.3000 0.3200 0.3000 0.3200 30,530 +0.02(+6.67%)
Dec 08, 2020 0.2850 0.3000 0.2850 0.3000 16,156 +0.02(+9.09%)
Dec 07, 2020 0.2750 0.2750 0.2700 0.2750 7,340 +0.02(+5.77%)
Dec 04, 2020 0.2850 0.2850 0.2500 0.2600 39,000 -0.02(-8.77%)
Dec 03, 2020 0.2650 0.2850 0.2650 0.2850 3,000 +0.03(+11.76%)
Dec 02, 2020 0.2400 0.2550 0.2400 0.2550 39,500 +0.02(+6.25%)
Dec 01, 2020 0.2400 0.2400 0.2400 0.2400 5,030 +0.00(+0.00%)
Nov 30, 2020 0.2400 0.2400 0.2400 0.2400 632 +0.00(+0.00%)
Nov 27, 2020 0.2300 0.2400 0.2300 0.2400 9,000 +0.01(+4.35%)
Nov 26, 2020 0.2250 0.2300 0.2000 0.2300 17,500 +0.01(+2.22%)
Nov 24, 2020 0.2250 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Nov 23, 2020 0.2100 0.2200 0.2000 0.2150 48,000 +0.01(+2.38%)
Nov 20, 2020 0.2050 0.2100 0.2050 0.2100 17,500 +0.01(+5.00%)
Nov 19, 2020 0.1900 0.2000 0.1900 0.2000 38,000 -0.01(-4.76%)
Nov 18, 2020 0.1900 0.2100 0.1850 0.2100 21,500 +0.02(+13.51%)
Nov 17, 2020 0.1900 0.1900 0.1850 0.1850 25,000 -0.02(-11.90%)
Nov 16, 2020 0.1900 0.2100 0.1850 0.2100 36,000 +0.03(+16.67%)
Nov 12, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 11, 2020 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Nov 09, 2020 0.1900 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 06, 2020 0.1800 0.1800 0.1800 0.1800 28,500 -0.01(-5.26%)
Nov 05, 2020 0.1850 0.1900 0.1850 0.1900 2,000 +0.01(+2.70%)
Nov 04, 2020 0.1900 0.1900 0.1850 0.1850 33,000 -0.01(-2.63%)
Nov 03, 2020 0.1900 0.1900 0.1900 0.1900 10,050 -0.01(-2.56%)
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.