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 (%)
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%)
Oct 01, 2021 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Sep 30, 2021 0.3400 0.3500 0.3050 0.3500 131,000 +0.01(+2.94%)
Sep 29, 2021 0.3400 0.3400 0.3400 0.3400 2,500 -0.04(-11.69%)
Sep 28, 2021 0.3450 0.3850 0.3450 0.3850 13,518 -0.01(-1.28%)
Sep 24, 2021 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
Sep 23, 2021 0.3550 0.3550 0.3550 0.3550 500 -0.04(-10.13%)
Sep 21, 2021 0.3950 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Sep 20, 2021 0.3900 0.4000 0.3900 0.3900 9,500 +0.00(+0.00%)
Sep 17, 2021 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+1.30%)
Sep 16, 2021 0.3850 0.3850 0.3850 0.3850 1,500 +0.04(+10.00%)
Sep 15, 2021 0.3500 0.3500 0.3500 0.3500 2,500 -0.03(-7.89%)
Sep 13, 2021 0.3800 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Sep 08, 2021 0.3700 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Sep 07, 2021 0.3850 0.4000 0.3850 0.4000 23,928 +0.06(+17.65%)
Sep 02, 2021 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Sep 01, 2021 0.3500 0.3550 0.3400 0.3550 31,000 -0.04(-10.13%)
Aug 25, 2021 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Aug 23, 2021 0.4000 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Aug 19, 2021 0.4100 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Aug 18, 2021 0.3450 0.4200 0.3450 0.4200 20,500 +0.08(+23.53%)
Aug 17, 2021 0.3600 0.3600 0.3400 0.3400 7,500 -0.04(-10.53%)
Aug 16, 2021 0.3800 0.3800 0.3400 0.3800 48,585 +0.00(+0.00%)
Aug 13, 2021 0.4000 0.4000 0.3800 0.3800 11,595 +0.01(+2.70%)
Aug 12, 2021 0.3000 0.4300 0.3000 0.3700 188,440 +0.09(+32.14%)
Aug 11, 2021 0.2900 0.2900 0.2800 0.2800 32,500 -0.01(-3.45%)
Aug 09, 2021 0.2900 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
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.