Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ztest Electronics Inc (CSE: ZTE )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 23, 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 (%)
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%)
Apr 05, 2021 0.3000 0.3000 0.3000 0.3000 13,500 +0.00(+0.00%)
Mar 31, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 30, 2021 0.3150 0.3150 0.2800 0.3000 26,233 -0.04(-11.76%)
Mar 29, 2021 0.3000 0.3400 0.3000 0.3400 18,016 +0.02(+6.25%)
Mar 26, 2021 0.3400 0.3400 0.3200 0.3200 12,000 -0.03(-8.57%)
Mar 25, 2021 0.3650 0.3650 0.3500 0.3500 15,300 -0.05(-12.50%)
Mar 19, 2021 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Mar 18, 2021 0.3750 0.3750 0.3750 0.3750 715 +0.02(+4.17%)
Mar 17, 2021 0.3600 0.3600 0.3600 0.3600 1,000 -0.04(-10.00%)
Mar 16, 2021 0.4000 0.4000 0.4000 440 +0.00(+0.00%)
Mar 12, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 11, 2021 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Mar 10, 2021 0.4000 0.4000 0.3550 0.4000 5,715 +0.03(+6.67%)
Mar 09, 2021 0.3750 0.3750 0.3750 0.3750 1,606 +0.03(+7.14%)
Mar 08, 2021 0.3800 0.3800 0.3400 0.3500 4,500 -0.02(-5.41%)
Mar 05, 2021 0.4000 0.4000 0.3300 0.3700 15,500 -0.01(-2.63%)
Mar 04, 2021 0.4000 0.4000 0.3800 0.3800 2,000 -0.04(-10.59%)
Mar 03, 2021 0.4250 0.4250 0.4250 0.4250 10 +0.00(+0.00%)
Mar 02, 2021 0.4250 0.4250 0.4250 0.4250 9,600 +0.00(+0.00%)
Mar 01, 2021 0.4100 0.4250 0.3900 0.4250 27,420 +0.00(+0.00%)
Feb 26, 2021 0.4250 0.4250 0.4250 0.4250 1,000 +0.02(+6.25%)
Feb 25, 2021 0.4200 0.4200 0.4000 0.4000 9,000 -0.04(-9.09%)
Feb 24, 2021 0.4350 0.4400 0.4350 0.4400 3,775 +0.01(+1.15%)
Feb 23, 2021 0.4350 0.4350 0.4350 0.4350 1,000 +0.03(+8.75%)
Feb 22, 2021 0.4300 0.4350 0.4000 0.4000 14,363 -0.02(-5.88%)
Feb 19, 2021 0.4400 0.4400 0.4050 0.4250 66,000 -0.02(-3.41%)
Feb 18, 2021 0.4400 0.4400 0.4400 0.4400 14,000 +0.00(+0.00%)
Feb 17, 2021 0.4400 0.4400 0.4400 0.4400 11,900 +0.00(+0.00%)
Feb 16, 2021 0.4500 0.4500 0.4400 0.4400 30,600 +0.00(+0.00%)
Feb 12, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 11, 2021 0.4100 0.4400 0.4100 0.4400 1,800 +0.00(+0.00%)
Feb 10, 2021 0.4250 0.4400 0.4000 0.4400 40,100 +0.00(+0.00%)
Feb 09, 2021 0.4200 0.4400 0.4000 0.4400 41,570 -0.01(-1.12%)
Feb 08, 2021 0.4450 0.4450 0.4450 200 +0.00(+0.00%)
Feb 05, 2021 0.4300 0.4450 0.4200 0.4450 31,500 +0.01(+1.14%)
Feb 04, 2021 0.4100 0.4500 0.4100 0.4400 59,866 +0.03(+8.64%)
Feb 03, 2021 0.3450 0.4200 0.3200 0.4050 153,740 +0.04(+9.46%)
Feb 02, 2021 0.3600 0.3700 0.3600 0.3700 22,500 +0.03(+8.82%)
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.