Skip to main content
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 (%)
Jan 31, 2023 0.0900 0 -0.01(-10.00%)
Jan 27, 2023 0.1000 0 +0.01(+17.65%)
Jan 26, 2023 0.0850 0.0850 0.0850 0.0850 1,900 +0.00(+0.00%)
Jan 24, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Jan 23, 2023 0.0600 0.0850 0.0600 0.0850 12,600 +0.00(+0.00%)
Jan 18, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Jan 16, 2023 0.0850 0.0850 0 +0.01(+6.25%)
Jan 13, 2023 0.0800 0.0800 0.0800 0.0800 20,000 +0.03(+60.00%)
Jan 12, 2023 0.0450 0.0500 0.0450 0.0500 16,000 +0.01(+42.86%)
Jan 11, 2023 0.0350 0.0350 0.0350 0.0350 34,210 -0.02(-36.36%)
Jan 10, 2023 0.0450 0.0550 0.0450 0.0550 15,510 +0.03(+83.33%)
Dec 30, 2022 0.0300 0 -0.02(-40.00%)
Dec 28, 2022 0.0500 0.0500 0 +0.00(+0.00%)
Dec 16, 2022 0.0500 0 +0.00(+0.00%)
Dec 09, 2022 0.0500 125 -0.03(-37.50%)
Dec 02, 2022 0.0800 366 -0.01(-11.11%)
Nov 28, 2022 0.0900 0.0900 186 +0.00(+5.88%)
Nov 25, 2022 0.0700 0.0850 0.0600 0.0850 30,500 +0.04(+70.00%)
Nov 18, 2022 0.0500 0 +0.00(+0.00%)
Nov 17, 2022 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Nov 11, 2022 0.0500 0 -0.03(-37.50%)
Nov 04, 2022 0.0800 0 -0.02(-20.00%)
Oct 31, 2022 0.1000 0.1000 180 +0.07(+233.33%)
Oct 21, 2022 0.0300 0 +0.00(+20.00%)
Oct 20, 2022 0.0300 0.0300 0.0250 0.0250 130,000 -0.00(-16.67%)
Oct 19, 2022 0.0300 0.0300 0.0300 0.0300 35,001 +0.00(+0.00%)
Oct 14, 2022 0.0300 0 -0.03(-45.45%)
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%)
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.