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

Ztest Electronics Inc (CSE: ZTE )

0.3750 -0.0100 (-2.60%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 19, 2025 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 (%)
Feb 18, 2025 0.3850 0.3850 0.3850 0.3850 140,750 +0.03(+8.45%)
Feb 14, 2025 0.3550 0 -0.02(-5.33%)
Feb 13, 2025 0.3800 0.3800 0.3600 0.3750 55,500 +0.02(+4.17%)
Feb 12, 2025 0.3800 0.3850 0.3600 0.3600 47,500 -0.03(-6.49%)
Feb 11, 2025 0.3750 0.3900 0.3500 0.3850 109,172 +0.04(+10.00%)
Feb 10, 2025 0.3900 0.3900 0.3500 0.3500 147,718 -0.04(-10.26%)
Feb 07, 2025 0.3800 0.3950 0.3800 0.3900 96,501 +0.02(+4.00%)
Feb 06, 2025 0.3950 0.3950 0.3600 0.3750 137,580 -0.02(-5.06%)
Feb 05, 2025 0.3950 0.4000 0.3800 0.3950 134,026 -0.01(-1.25%)
Feb 04, 2025 0.3850 0.4000 0.3800 0.4000 50,000 +0.01(+1.27%)
Feb 03, 2025 0.3700 0.3950 0.3350 0.3950 246,112 -0.01(-1.25%)
Jan 31, 2025 0.4000 0.4150 0.3950 0.4000 91,200 +0.00(+0.00%)
Jan 30, 2025 0.4000 0.4100 0.4000 0.4000 186,147 -0.01(-1.23%)
Jan 29, 2025 0.4000 0.4100 0.3950 0.4050 181,250 +0.01(+2.53%)
Jan 28, 2025 0.4000 0.4050 0.3850 0.3950 124,779 -0.02(-4.82%)
Jan 27, 2025 0.4050 0.4150 0.3950 0.4150 256,335 +0.01(+2.47%)
Jan 24, 2025 0.4050 0.4050 0.4000 0.4050 95,708 +0.00(+0.00%)
Jan 23, 2025 0.3900 0.4100 0.3800 0.4050 134,225 +0.01(+2.53%)
Jan 22, 2025 0.4300 0.4300 0.3850 0.3950 262,656 -0.02(-4.82%)
Jan 21, 2025 0.3800 0.4250 0.3800 0.4150 221,850 +0.01(+3.75%)
Jan 20, 2025 0.3900 0.4000 0.3850 0.4000 131,977 +0.00(+0.00%)
Jan 17, 2025 0.4150 0.4200 0.3900 0.4000 203,903 -0.04(-9.09%)
Jan 16, 2025 0.4200 0.4400 0.4000 0.4400 272,341 +0.01(+2.33%)
Jan 15, 2025 0.4550 0.4600 0.4100 0.4300 225,017 -0.03(-5.49%)
Jan 14, 2025 0.4500 0.4600 0.4300 0.4550 242,999 +0.00(+0.00%)
Jan 13, 2025 0.4450 0.4700 0.4400 0.4550 213,589 +0.01(+2.25%)
Jan 10, 2025 0.4500 0.4650 0.4350 0.4450 155,028 -0.02(-4.30%)
Jan 09, 2025 0.4450 0.4650 0.4400 0.4650 95,905 +0.02(+4.49%)
Jan 08, 2025 0.4650 0.4650 0.4350 0.4450 48,717 -0.02(-4.30%)
Jan 07, 2025 0.4400 0.4700 0.4250 0.4650 128,295 +0.02(+3.33%)
Jan 06, 2025 0.4600 0.4700 0.4400 0.4500 180,871 -0.01(-1.10%)
Jan 03, 2025 0.4300 0.4650 0.4100 0.4550 342,600 +0.03(+5.81%)
Jan 02, 2025 0.4300 0.4500 0.4150 0.4300 115,332 -0.02(-3.37%)
Dec 31, 2024 0.4450 0 +0.04(+11.25%)
Dec 30, 2024 0.3950 0.4200 0.3750 0.4000 447,569 +0.03(+8.11%)
Dec 27, 2024 0.3450 0.3700 0.3400 0.3700 550,835 +0.03(+7.25%)
Dec 23, 2024 0.3450 0 +0.00(+1.47%)
Dec 20, 2024 0.3300 0.3400 0.3050 0.3400 216,943 +0.01(+3.03%)
Dec 19, 2024 0.3200 0.3400 0.3000 0.3300 349,621 +0.01(+3.13%)
Dec 18, 2024 0.3300 0.3350 0.2950 0.3200 601,439 -0.01(-3.03%)
Dec 17, 2024 0.3450 0.3450 0.3300 0.3300 323,724 -0.01(-1.49%)
Dec 16, 2024 0.3400 0.3400 0.3100 0.3350 392,122 +0.00(+0.00%)
Dec 13, 2024 0.3400 0.3450 0.3100 0.3350 203,634 -0.01(-1.47%)
Dec 12, 2024 0.3400 0.3400 0.3350 0.3400 65,789 +0.00(+0.00%)
Dec 11, 2024 0.3350 0.3450 0.3300 0.3400 88,050 -0.01(-2.86%)
Dec 10, 2024 0.3500 0.3500 0.3350 0.3500 106,508 +0.00(+0.00%)
Dec 09, 2024 0.3400 0.3550 0.3250 0.3500 148,579 +0.01(+1.45%)
Dec 06, 2024 0.3550 0.3550 0.3150 0.3450 86,741 +0.01(+4.55%)
Dec 05, 2024 0.3200 0.3550 0.3200 0.3300 282,731 +0.01(+3.13%)
Dec 04, 2024 0.3600 0.3600 0.3200 0.3200 123,105 -0.02(-5.88%)
Dec 03, 2024 0.3500 0.3600 0.3250 0.3400 211,596 -0.01(-2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.