Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2022 0.0550 0 +0.00(+0.00%)
Sep 14, 2022 0.0550 0.0550 0 +0.00(+0.00%)
Sep 13, 2022 0.0550 0.0550 0.0550 0.0550 5,000 -0.02(-21.43%)
Aug 18, 2022 0.0700 16 -0.03(-30.00%)
Aug 17, 2022 0.1000 0.1000 0.1000 0.1000 35,368 +0.01(+5.26%)
Aug 11, 2022 0.0950 81 -0.01(-13.64%)
Jul 19, 2022 0.1100 0 +0.00(+0.00%)
Jul 13, 2022 0.1100 0 -0.01(-8.33%)
Jul 08, 2022 0.1200 0 -0.05(-31.43%)
Jul 04, 2022 0.1750 0.1750 100 +0.00(+0.00%)
Jun 13, 2022 0.1750 0 -0.03(-14.63%)
Jun 09, 2022 0.2050 0.2050 100 -0.04(-14.58%)
Jun 03, 2022 0.2400 60 +0.02(+9.09%)
May 20, 2022 0.2200 0 -0.01(-6.38%)
May 09, 2022 0.2350 4 +0.00(+2.17%)
May 06, 2022 0.2300 0.2300 0.2300 0.2300 10,033 +0.01(+2.22%)
May 03, 2022 0.2250 0.2250 287 +0.02(+9.76%)
May 02, 2022 0.2400 0.2400 0.2050 0.2050 12,510 -0.01(-4.65%)
Apr 25, 2022 0.2150 0.2150 0 -0.02(-10.42%)
Apr 21, 2022 0.2400 0.2400 100 +0.00(+0.00%)
Apr 20, 2022 0.2650 0.2650 0.2350 0.2400 57,055 -0.01(-2.04%)
Apr 19, 2022 0.2450 0.2700 0.2300 0.2450 105,301 +0.02(+11.36%)
Apr 18, 2022 0.2200 0.2200 0.2200 0.2200 2,781 +0.01(+4.76%)
Apr 14, 2022 0.2100 0 +0.00(+0.00%)
Apr 13, 2022 0.2100 0.2200 0.1850 0.2100 88,000 +0.01(+5.00%)
Apr 12, 2022 0.2050 0.2200 0.2000 0.2000 17,000 -0.02(-9.09%)
Apr 11, 2022 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-2.22%)
Apr 08, 2022 0.2400 0.2400 0.2100 0.2250 100,100 -0.04(-15.09%)
Apr 01, 2022 0.2650 0 +0.00(+0.00%)
Mar 31, 2022 0.2650 0.2650 0.2650 0.2650 1,000 +0.03(+10.42%)
Mar 30, 2022 0.2400 0.2400 0.2400 0.2400 4,825 +0.00(+0.00%)
Mar 28, 2022 0.2400 0.2400 100 +0.00(+0.00%)
Mar 25, 2022 0.2950 0.2950 0.2400 0.2400 19,098 -0.03(-11.11%)
Mar 24, 2022 0.2550 0.2800 0.2550 0.2700 4,580 +0.03(+12.50%)
Mar 23, 2022 0.2400 0.2400 0.2400 0.2400 7,607 +0.01(+4.35%)
Mar 21, 2022 0.2300 0.2300 466 -0.06(-20.69%)
Mar 18, 2022 0.2900 0.2900 0.2900 0.2900 600 +0.01(+3.57%)
Mar 17, 2022 0.2800 0.2800 0.2800 0.2800 1,801 +0.03(+9.80%)
Mar 16, 2022 0.2650 0.2650 0.2550 0.2550 2,000 +0.04(+18.60%)
Mar 10, 2022 0.2150 0 +0.01(+2.38%)
Mar 09, 2022 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-4.55%)
Mar 07, 2022 0.2200 0.2200 0 +0.02(+7.32%)
Mar 01, 2022 0.2050 0.2050 0 +0.00(+0.00%)
Feb 28, 2022 0.1900 0.2050 0.1900 0.2050 20,000 -0.01(-2.38%)
Feb 25, 2022 0.2100 0.2100 0.2100 0.2100 23,500 -0.05(-17.65%)
Feb 24, 2022 0.2550 0.2550 0.2550 0.2550 1,000 +0.04(+15.91%)
Feb 22, 2022 0.2200 0.2200 50 -0.04(-13.73%)
Feb 17, 2022 0.2550 0 +0.01(+2.00%)
Feb 07, 2022 0.2500 0 +0.00(+0.00%)
Feb 04, 2022 0.2450 0.2500 0.2450 0.2500 5,500 +0.04(+16.28%)
Feb 03, 2022 0.2950 0.2950 0.2150 0.2150 7,200 -0.12(-34.85%)
Feb 02, 2022 0.3300 0.3300 0.3300 0.3300 595 +0.02(+6.45%)
Feb 01, 2022 0.3100 0.3100 0.3100 0.3100 1,020 +0.04(+16.98%)
Jan 24, 2022 0.2650 10 -0.01(-1.85%)
Jan 21, 2022 0.2900 0.2900 0.2700 0.2700 5,000 -0.07(-19.40%)
Jan 14, 2022 0.3350 268 +0.02(+6.35%)
Jan 13, 2022 0.3350 0.3350 0.3150 0.3150 5,000 +0.01(+3.28%)
Jan 12, 2022 0.3050 0.3200 0.3050 0.3050 3,010 +0.01(+3.39%)
Jan 11, 2022 0.3150 0.3150 0.2950 0.2950 2,001 +0.02(+9.26%)
Jan 06, 2022 0.2700 0.2700 0.2700 99 +0.01(+3.85%)
Jan 05, 2022 0.2350 0.2600 0.2150 0.2600 83,500 +0.01(+4.00%)
Jan 04, 2022 0.2500 0.2500 0.2500 0.2500 2,020 -0.02(-7.41%)
Dec 29, 2021 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Dec 21, 2021 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Dec 16, 2021 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Dec 07, 2021 0.2450 0.2450 0.2450 0 -0.07(-20.97%)
Dec 06, 2021 0.2200 0.3100 0.2200 0.3100 2,500 +0.07(+29.17%)
Dec 01, 2021 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Nov 30, 2021 0.2500 0.2500 0.2500 0.2500 23,000 -0.02(-7.41%)
Nov 29, 2021 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Nov 23, 2021 0.2700 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Nov 22, 2021 0.2600 0.3150 0.2600 0.2600 5,000 -0.04(-13.33%)
Nov 19, 2021 0.2950 0.3000 0.2400 0.3000 33,450 -0.01(-1.64%)
Nov 18, 2021 0.3050 0.3050 0.3050 0.3050 1,500 -0.02(-4.69%)
Nov 17, 2021 0.3200 0.3200 0.3200 0.3200 17,000 +0.02(+4.92%)
Nov 15, 2021 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Nov 12, 2021 0.3050 0.3050 0.3050 0.3050 1,000 +0.02(+5.17%)
Nov 09, 2021 0.3200 0.3200 0.2900 0.2900 137,500 -0.02(-4.92%)
Nov 08, 2021 0.3300 0.3300 0.3050 0.3050 24,950 -0.04(-12.86%)
Nov 04, 2021 0.3500 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Nov 03, 2021 0.3550 0.3550 0.3550 0.3550 3,000 +0.00(+0.00%)
Oct 28, 2021 0.3600 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Oct 27, 2021 0.3500 0.3500 0.3500 0.3500 1,500 -0.01(-2.78%)
Oct 26, 2021 0.3400 0.3600 0.3400 0.3600 3,500 +0.03(+9.09%)
Oct 22, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 21, 2021 0.3150 0.3300 0.3150 0.3300 49,500 +0.00(+0.00%)
Oct 19, 2021 0.3300 0.3300 0.3300 0.3300 100 -0.03(-9.59%)
Oct 18, 2021 0.3650 0.3650 0.3650 0.3650 2,000 +0.02(+4.29%)
Oct 15, 2021 0.3700 0.3700 0.3500 0.3500 1,600 -0.02(-5.41%)
Oct 14, 2021 0.3800 0.3800 0.3500 0.3700 4,500 +0.01(+1.37%)
Oct 12, 2021 0.3650 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Oct 07, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Oct 06, 2021 0.3550 0.3550 0.3400 0.3400 8,550 -0.02(-6.85%)
Oct 05, 2021 0.3650 0.3650 0.3650 0.3650 6,000 -0.01(-1.35%)
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.