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 (%)
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%)
Feb 01, 2022 0.3100 0.3100 0.3100 0.3100 1,020 +0.04(+16.98%)
Jan 24, 2022 0.2650 10 -0.01(-1.85%)
Jan 21, 2022 0.2900 0.2900 0.2700 0.2700 5,000 -0.07(-19.40%)
Jan 14, 2022 0.3350 268 +0.02(+6.35%)
Jan 13, 2022 0.3350 0.3350 0.3150 0.3150 5,000 +0.01(+3.28%)
Jan 12, 2022 0.3050 0.3200 0.3050 0.3050 3,010 +0.01(+3.39%)
Jan 11, 2022 0.3150 0.3150 0.2950 0.2950 2,001 +0.02(+9.26%)
Jan 06, 2022 0.2700 0.2700 0.2700 99 +0.01(+3.85%)
Jan 05, 2022 0.2350 0.2600 0.2150 0.2600 83,500 +0.01(+4.00%)
Jan 04, 2022 0.2500 0.2500 0.2500 0.2500 2,020 -0.02(-7.41%)
Dec 29, 2021 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Dec 21, 2021 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Dec 16, 2021 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Dec 07, 2021 0.2450 0.2450 0.2450 0 -0.07(-20.97%)
Dec 06, 2021 0.2200 0.3100 0.2200 0.3100 2,500 +0.07(+29.17%)
Dec 01, 2021 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Nov 30, 2021 0.2500 0.2500 0.2500 0.2500 23,000 -0.02(-7.41%)
Nov 29, 2021 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Nov 23, 2021 0.2700 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Nov 22, 2021 0.2600 0.3150 0.2600 0.2600 5,000 -0.04(-13.33%)
Nov 19, 2021 0.2950 0.3000 0.2400 0.3000 33,450 -0.01(-1.64%)
Nov 18, 2021 0.3050 0.3050 0.3050 0.3050 1,500 -0.02(-4.69%)
Nov 17, 2021 0.3200 0.3200 0.3200 0.3200 17,000 +0.02(+4.92%)
Nov 15, 2021 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Nov 12, 2021 0.3050 0.3050 0.3050 0.3050 1,000 +0.02(+5.17%)
Nov 09, 2021 0.3200 0.3200 0.2900 0.2900 137,500 -0.02(-4.92%)
Nov 08, 2021 0.3300 0.3300 0.3050 0.3050 24,950 -0.04(-12.86%)
Nov 04, 2021 0.3500 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Nov 03, 2021 0.3550 0.3550 0.3550 0.3550 3,000 +0.00(+0.00%)
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%)
Aug 06, 2021 0.3000 0.3000 0.3000 0.3000 6,332 +0.00(+0.00%)
Jul 29, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 26, 2021 0.3000 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jul 23, 2021 0.3050 0.3150 0.2900 0.2900 34,100 -0.02(-4.92%)
Jul 22, 2021 0.3100 0.3100 0.3000 0.3050 36,500 -0.03(-7.58%)
Jul 19, 2021 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 16, 2021 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Jul 15, 2021 0.3300 0.3300 0.3300 0.3300 500 +0.03(+10.00%)
Jul 02, 2021 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Jun 21, 2021 0.3050 0.3050 0.3050 0 -0.04(-11.59%)
Jun 14, 2021 0.3450 0.3450 0.3450 0.3450 0 +0.05(+18.97%)
Jun 10, 2021 0.2900 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Jun 01, 2021 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
May 26, 2021 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
May 21, 2021 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
May 20, 2021 0.3150 0.3400 0.3000 0.3400 32,885 +0.03(+9.68%)
May 19, 2021 0.3200 0.3250 0.3100 0.3100 185,500 -0.01(-3.13%)
May 18, 2021 0.3400 0.3400 0.3100 0.3200 35,500 +0.02(+6.67%)
May 17, 2021 0.3100 0.3500 0.3000 0.3000 145,615 +0.01(+1.69%)
May 14, 2021 0.2900 0.2950 0.2650 0.2950 234,500 +0.01(+1.72%)
May 13, 2021 0.2900 0.2900 0.2900 0.2900 3,800 +0.01(+3.57%)
May 11, 2021 0.2800 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
May 07, 2021 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
May 04, 2021 0.2700 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Apr 29, 2021 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Apr 28, 2021 0.3000 0.3000 0.3000 0.3000 2,500 +0.02(+5.26%)
Apr 21, 2021 0.2850 0.2850 0.2850 0 -0.05(-13.64%)
Apr 20, 2021 0.3000 0.3300 0.3000 0.3300 10,500 +0.00(+0.00%)
Apr 19, 2021 0.3300 0.3300 0.3300 0.3300 9,000 +0.01(+3.13%)
Apr 14, 2021 0.3200 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Apr 13, 2021 0.3200 0.3300 0.3200 0.3300 3,039 -0.02(-5.71%)
Apr 12, 2021 0.3500 0.3500 0.3500 0.3500 2,914 -0.01(-2.78%)
Apr 09, 2021 0.3400 0.3600 0.3300 0.3600 30,500 -0.01(-2.70%)
Apr 08, 2021 0.3300 0.3850 0.3300 0.3700 40,500 +0.05(+17.46%)
Apr 07, 2021 0.3150 0.3150 0.3150 0.3150 800 +0.00(+0.00%)
Apr 06, 2021 0.3150 0.3150 0.3150 0.3150 1,000 +0.02(+5.00%)
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.