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
Official Closing Price Updated: 1:48 PM EDT, Apr 24, 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 (%)
Aug 31, 2020 0.2000 0.2000 0.2000 10 +0.00(+0.00%)
Aug 28, 2020 0.2150 0.2150 0.2000 0.2000 5,000 -0.01(-6.98%)
Aug 27, 2020 0.2200 0.2200 0.2000 0.2150 13,500 +0.01(+7.50%)
Aug 26, 2020 0.2000 0.2000 0.2000 0.2000 4,500 -0.02(-9.09%)
Aug 25, 2020 0.2250 0.2250 0.2000 0.2200 25,000 -0.02(-10.20%)
Aug 19, 2020 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Aug 17, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.05(+21.95%)
Aug 14, 2020 0.2050 0.2050 0.2050 0.2050 1,500 +0.00(+2.50%)
Aug 13, 2020 0.2300 0.2400 0.2000 0.2000 159,300 -0.04(-16.67%)
Aug 12, 2020 0.2400 0.2400 0.2400 0.2400 1,400 -0.02(-7.69%)
Aug 10, 2020 0.2600 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Aug 07, 2020 0.2900 0.2900 0.2900 0.2900 1,570 +0.00(+0.00%)
Aug 06, 2020 0.2900 0.2900 0.2900 0.2900 1,600 +0.00(+0.00%)
Aug 05, 2020 0.2900 0.2900 0.2900 0.2900 6,250 +0.00(+0.00%)
Aug 04, 2020 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Jul 31, 2020 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Jul 30, 2020 0.2900 0.2900 0.2700 0.2700 15,900 -0.02(-6.90%)
Jul 28, 2020 0.2900 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jul 27, 2020 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
Jul 24, 2020 0.2800 0.2800 0.2450 0.2800 45,000 -0.02(-6.67%)
Jul 23, 2020 0.2950 0.3000 0.2950 0.3000 3,500 +0.01(+3.45%)
Jul 21, 2020 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 20, 2020 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
Jul 17, 2020 0.2900 0.2900 0.2900 0.2900 2,375 +0.01(+3.57%)
Jul 16, 2020 0.2900 0.2900 0.2800 0.2800 10,499 -0.02(-6.67%)
Jul 15, 2020 0.3000 0.3000 0.3000 0.3000 125 +0.00(+0.00%)
Jul 13, 2020 0.3000 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Jul 10, 2020 0.3050 0.3050 0.2750 0.2750 93,999 -0.01(-5.17%)
Jul 09, 2020 0.3050 0.3050 0.2900 0.2900 4,000 -0.01(-3.33%)
Jul 08, 2020 0.3000 0.3000 0.3000 0.3000 2,000 -0.01(-1.64%)
Jul 07, 2020 0.3100 0.3200 0.3050 0.3050 24,966 -0.01(-1.61%)
Jul 06, 2020 0.3100 0.3100 0.3100 0.3100 38,100 +0.01(+3.33%)
Jul 03, 2020 0.3000 0.3000 0.3000 0.3000 1,400 +0.00(+0.00%)
Jul 02, 2020 0.3000 0.3000 0.3000 0.3000 1,600 +0.01(+3.45%)
Jun 30, 2020 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Jun 29, 2020 0.2700 0.2800 0.2700 0.2750 38,500 +0.01(+1.85%)
Jun 26, 2020 0.2650 0.2700 0.2650 0.2700 11,200 +0.03(+10.20%)
Jun 25, 2020 0.3100 0.3100 0.2450 0.2450 56,841 -0.07(-20.97%)
Jun 24, 2020 0.2600 0.3150 0.2300 0.3100 145,172 +0.02(+6.90%)
Jun 23, 2020 0.2850 0.2900 0.2850 0.2900 7,300 +0.01(+1.75%)
Jun 22, 2020 0.2800 0.2850 0.2800 0.2850 40,100 +0.01(+3.64%)
Jun 19, 2020 0.2500 0.2750 0.2500 0.2750 25,000 +0.03(+10.00%)
Jun 18, 2020 0.2500 0.2500 0.2450 0.2500 20,033 +0.01(+2.04%)
Jun 17, 2020 0.2350 0.2500 0.2250 0.2450 28,150 +0.01(+6.52%)
Jun 16, 2020 0.1950 0.2300 0.1950 0.2300 94,666 +0.06(+31.43%)
Jun 10, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jun 08, 2020 0.1700 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 05, 2020 0.1550 0.1600 0.1400 0.1600 6,200 +0.01(+6.67%)
Jun 03, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
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.