Ztest Electronics Inc (CSE: ZTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		0.7500	0.7500	0.7500	0	+0.03(+4.17%)
Dec 28, 2017	0.7200	0.7300	0.7200	0.7200	33,296	+0.01(+1.41%)
Dec 22, 2017		0.7100	0.7100	0.7100	0	+0.01(+1.43%)
Dec 21, 2017	0.6900	0.7000	0.6900	0.7000	28,500	+0.00(+0.00%)
Dec 20, 2017	0.7000	0.7500	0.6900	0.7000	88,537	+0.03(+4.48%)
Dec 19, 2017	0.6700	0.6700	0.6700	0.6700	1,166	-0.01(-1.47%)
Dec 18, 2017	0.6800	0.6800	0.6800	0.6800	3,000	-0.01(-1.45%)
Dec 15, 2017	0.6900	0.6900	0.6900	0.6900	5,667	-0.01(-1.43%)
Dec 13, 2017		0.7000	0.7000	0.7000	175	-0.02(-2.78%)
Dec 12, 2017	0.7300	0.7300	0.7100	0.7200	6,200	-0.03(-4.00%)
Dec 11, 2017	0.7500	0.7500	0.7500	0.7500	1,083	+0.04(+5.63%)
Dec 08, 2017	0.7200	0.7400	0.6700	0.7100	15,700	+0.00(+0.00%)
Dec 07, 2017	0.7200	0.7400	0.7100	0.7100	8,057	+0.01(+1.43%)
Dec 06, 2017	0.6700	0.7200	0.6700	0.7000	43,500	+0.03(+4.48%)
Dec 05, 2017	0.6600	0.6800	0.6600	0.6700	42,371	-0.02(-2.90%)
Dec 04, 2017	0.6800	0.6900	0.6800	0.6900	4,100	+0.01(+1.47%)
Dec 01, 2017	0.6000	0.6800	0.6000	0.6800	135,811	+0.09(+15.25%)
Nov 30, 2017	0.5300	0.5900	0.5100	0.5900	111,751	+0.09(+18.00%)
Nov 29, 2017	0.4600	0.5300	0.4450	0.5000	245,501	+0.05(+11.11%)
Nov 28, 2017	0.4400	0.4500	0.4300	0.4500	105,553	+0.01(+2.27%)
Nov 27, 2017	0.4300	0.4400	0.4300	0.4400	88,000	+0.01(+2.33%)
Nov 24, 2017	0.4100	0.4300	0.4100	0.4300	165,000	+0.01(+2.38%)
Nov 23, 2017	0.4000	0.4200	0.4000	0.4200	9,000	+0.01(+3.70%)
Nov 22, 2017	0.4200	0.4200	0.4050	0.4050	29,500	-0.01(-3.57%)
Nov 21, 2017	0.4100	0.4200	0.4100	0.4200	7,000	+0.00(+0.00%)
Nov 17, 2017		0.4200	0.4200	0.4200	0	-0.01(-2.33%)
Nov 16, 2017	0.4100	0.4300	0.4100	0.4300	21,000	+0.02(+6.17%)
Nov 15, 2017	0.4050	0.4050	0.4050	0.4050	4,310	-0.01(-3.57%)
Nov 14, 2017	0.3950	0.4200	0.3950	0.4200	6,500	+0.02(+5.00%)
Nov 13, 2017	0.4200	0.4200	0.4000	0.4000	39,079	+0.00(+0.00%)
Nov 10, 2017	0.4000	0.4200	0.3900	0.4000	208,500	+0.00(+0.00%)
Nov 09, 2017	0.3800	0.4000	0.3800	0.4000	21,500	+0.01(+2.56%)
Nov 08, 2017	0.3850	0.3900	0.3800	0.3900	60,000	+0.00(+0.00%)
Nov 07, 2017	0.4000	0.4000	0.3900	0.3900	62,500	-0.01(-2.50%)
Nov 06, 2017	0.3800	0.4000	0.3800	0.4000	86,500	+0.02(+3.90%)
Nov 03, 2017	0.3700	0.4000	0.3550	0.3850	248,833	+0.02(+4.05%)
Nov 02, 2017	0.3800	0.4000	0.3700	0.3700	35,000	-0.01(-2.63%)
Nov 01, 2017	0.3800	0.3800	0.3800	0.3800	3,865	+0.02(+4.11%)
Oct 31, 2017	0.3600	0.4000	0.3600	0.3650	26,000	-0.04(-8.75%)
Oct 27, 2017		0.4000	0.4000	0.4000	0	+0.01(+2.56%)
Oct 26, 2017	0.4000	0.4000	0.3900	0.3900	35,500	+0.03(+8.33%)
Oct 24, 2017		0.3600	0.3600	0.3600	0	+0.00(+0.00%)
Oct 23, 2017	0.3850	0.3850	0.3600	0.3600	2,000	-0.01(-2.70%)
Oct 20, 2017	0.3700	0.3850	0.3700	0.3700	5,000	-0.01(-2.63%)
Oct 19, 2017	0.3800	0.3800	0.3800	0.3800	30,000	+0.04(+10.14%)
Oct 17, 2017		0.3450	0.3450	0.3450	0	-0.01(-1.43%)
Oct 16, 2017	0.3700	0.3700	0.3400	0.3500	15,190	-0.02(-5.41%)
Oct 13, 2017	0.3600	0.3700	0.3600	0.3700	22,500	+0.01(+2.78%)
Oct 12, 2017	0.3700	0.3700	0.3600	0.3600	32,500	-0.01(-2.70%)
Oct 11, 2017	0.3800	0.3800	0.3700	0.3700	27,500	-0.04(-8.64%)
Oct 10, 2017	0.4250	0.4250	0.4050	0.4050	17,809	-0.04(-10.00%)
Oct 04, 2017		0.4500	0.4500	0.4500	0	+0.00(+0.00%)
Oct 03, 2017	0.4300	0.4500	0.4300	0.4500	5,500	+0.04(+8.43%)