Ztest Electronics Inc (CSE: ZTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		0.4100	0.4100	0.4100	0	+0.00(+1.23%)
Dec 28, 2018	0.3800	0.4050	0.3650	0.4050	12,100	+0.03(+6.58%)
Dec 27, 2018	0.3550	0.3800	0.3550	0.3800	19,000	+0.01(+1.33%)
Dec 20, 2018		0.3750	0.3750	0.3750	0	+0.03(+8.70%)
Dec 18, 2018		0.3450	0.3450	0.3450	0	+0.00(+1.47%)
Dec 17, 2018	0.3250	0.3600	0.3200	0.3400	65,500	+0.03(+7.94%)
Dec 14, 2018	0.3000	0.3150	0.3000	0.3150	52,000	+0.00(+0.00%)
Dec 13, 2018	0.3150	0.3150	0.2900	0.3150	51,380	+0.02(+5.00%)
Dec 12, 2018	0.3250	0.3250	0.3000	0.3000	34,000	-0.01(-3.23%)
Dec 11, 2018	0.3350	0.3400	0.3000	0.3100	52,000	-0.04(-12.68%)
Dec 10, 2018	0.3550	0.3550	0.3550	0.3550	1,500	+0.01(+1.43%)
Dec 07, 2018	0.3500	0.3500	0.3250	0.3500	7,500	+0.01(+1.45%)
Dec 06, 2018	0.3450	0.3450	0.3450	0.3450	1,500	+0.00(+1.47%)
Dec 05, 2018	0.3600	0.3600	0.3150	0.3400	28,114	+0.01(+1.49%)
Dec 04, 2018	0.3600	0.3600	0.3350	0.3350	36,000	-0.01(-1.47%)
Dec 03, 2018	0.3750	0.3800	0.3400	0.3400	22,000	-0.02(-6.85%)
Nov 30, 2018	0.3650	0.3700	0.3500	0.3650	56,000	+0.02(+7.35%)
Nov 29, 2018	0.2950	0.3400	0.2950	0.3400	135,400	+0.05(+15.25%)
Nov 27, 2018		0.2950	0.2950	0.2950	0	+0.00(+0.00%)
Nov 26, 2018	0.2950	0.2950	0.2950	0.2950	1,500	+0.03(+11.32%)
Nov 23, 2018	0.2650	0.2650	0.2550	0.2650	41,000	+0.02(+6.00%)
Nov 21, 2018		0.2500	0.2500	0.2500	0	+0.01(+4.17%)
Nov 19, 2018		0.2400	0.2400	0.2400	0	-0.01(-4.00%)
Nov 16, 2018	0.2500	0.2500	0.2500	0.2500	1,500	+0.05(+21.95%)
Nov 14, 2018		0.2050	0.2050	0.2050	0	-0.01(-2.38%)
Nov 13, 2018	0.2100	0.2100	0.2100	0.2100	10,000	+0.01(+5.00%)
Nov 12, 2018	0.2000	0.2000	0.2000	0.2000	10,000	+0.00(+0.00%)
Nov 09, 2018	0.2000	0.2000	0.2000	0.2000	16,000	+0.00(+0.00%)
Nov 07, 2018		0.2000	0.2000	0.2000	0	-0.01(-4.76%)
Nov 05, 2018		0.2100	0.2100	0.2100	0	-0.10(-31.15%)
Nov 02, 2018	0.3050	0.3050	0.3050	0.3050	1,000	+0.00(+0.00%)
Nov 01, 2018	0.3050	0.3050	0.3050	0.3050	1,000	+0.02(+8.93%)
Oct 31, 2018	0.2400	0.2800	0.2400	0.2800	2,090	+0.00(+0.00%)
Oct 30, 2018	0.2850	0.2850	0.2800	0.2800	6,700	-0.02(-6.67%)
Oct 29, 2018	0.2950	0.3000	0.2950	0.3000	10,000	+0.02(+5.26%)
Oct 25, 2018		0.2850	0.2850	0.2850	0	+0.00(+1.79%)
Oct 24, 2018	0.3350	0.3350	0.2100	0.2800	16,500	-0.04(-12.50%)
Oct 23, 2018	0.3300	0.3300	0.3000	0.3200	5,000	+0.01(+1.59%)
Oct 22, 2018	0.3150	0.3150	0.3150	0.3150	600	+0.02(+5.00%)
Oct 19, 2018	0.3000	0.3000	0.3000	0.3000	1,000	+0.02(+9.09%)
Oct 18, 2018	0.2750	0.2750	0.2750	0.2750	1,000	+0.04(+14.58%)
Oct 17, 2018		0.2400	0.2400	0.2400	200	+0.00(+0.00%)
Oct 16, 2018	0.2400	0.2400	0.2400	0.2400	5,000	+0.04(+20.00%)
Oct 15, 2018	0.2000	0.2000	0.2000	0.2000	8,000	+0.01(+5.26%)
Oct 11, 2018		0.1900	0.1900	0.1900	0	+0.00(+0.00%)
Oct 09, 2018		0.1900	0.1900	0.1900	0	+0.02(+8.57%)
Oct 05, 2018		0.1750	0.1750	0.1750	0	+0.02(+16.67%)
Oct 04, 2018	0.2600	0.2600	0.1000	0.1500	140,000	-0.10(-40.00%)