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

Ztest Electronics Inc (CSE: ZTE )

0.3150 +0.0150 (+5.00%)
Official Closing Price Updated: 3:45 PM EDT, Apr 26, 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 28, 2024 0.2700 0 -0.01(-3.57%)
Mar 27, 2024 0.2800 0.2800 0.2650 0.2800 59,800 +0.02(+5.66%)
Mar 26, 2024 0.2400 0.2950 0.2400 0.2650 297,864 +0.03(+10.42%)
Mar 25, 2024 0.2300 0.2400 0.2300 0.2400 40,500 +0.01(+4.35%)
Mar 22, 2024 0.2250 0.2300 0.2200 0.2300 85,400 +0.00(+0.00%)
Mar 21, 2024 0.2300 0.2300 0.2250 0.2300 27,000 +0.00(+0.00%)
Mar 20, 2024 0.2350 0.2400 0.2150 0.2300 199,500 -0.00(-2.13%)
Mar 19, 2024 0.2350 0.2350 0.2250 0.2350 102,348 +0.00(+0.00%)
Mar 18, 2024 0.2400 0.2400 0.2350 0.2350 170,366 -0.01(-2.08%)
Mar 15, 2024 0.2350 0.2400 0.2350 0.2400 9,800 +0.01(+4.35%)
Mar 14, 2024 0.2200 0.2400 0.2200 0.2300 430,600 +0.02(+9.52%)
Mar 13, 2024 0.2200 0.2200 0.2100 0.2100 584,500 -0.01(-4.55%)
Mar 12, 2024 0.2100 0.2200 0.2050 0.2200 120,348 +0.00(+0.00%)
Mar 11, 2024 0.2300 0.2400 0.2050 0.2200 51,000 -0.01(-4.35%)
Mar 08, 2024 0.2100 0.2500 0.2100 0.2300 260,117 +0.01(+4.55%)
Mar 07, 2024 0.2000 0.2200 0.1800 0.2200 185,800 +0.01(+4.76%)
Mar 06, 2024 0.2200 0.2250 0.2000 0.2100 187,300 -0.02(-8.70%)
Mar 05, 2024 0.2250 0.2300 0.2250 0.2300 84,700 +0.01(+2.22%)
Mar 04, 2024 0.2050 0.2300 0.2000 0.2250 239,544 +0.04(+18.42%)
Mar 01, 2024 0.1600 0.2000 0.1600 0.1900 312,350 +0.05(+31.03%)
Feb 29, 2024 0.1550 0.1550 0.1350 0.1450 431,463 -0.01(-3.33%)
Feb 28, 2024 0.1350 0.2000 0.1300 0.1500 2,001,005 +0.05(+57.89%)
Feb 27, 2024 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Feb 21, 2024 0.0950 0 +0.01(+11.76%)
Feb 15, 2024 0.0850 0 +0.00(+0.00%)
Feb 12, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Feb 07, 2024 0.0850 0.0850 0 -0.01(-15.00%)
Feb 06, 2024 0.0850 0.1000 0.0850 0.1000 52,200 +0.01(+17.65%)
Feb 05, 2024 0.0850 0.0850 0.0850 0.0850 39,000 +0.00(+0.00%)
Feb 01, 2024 0.0850 0.0850 0 +0.01(+6.25%)
Jan 31, 2024 0.0850 0.0850 0.0800 0.0800 165,500 -0.01(-5.88%)
Jan 30, 2024 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Jan 29, 2024 0.0850 0.0850 0.0850 0.0850 87,100 +0.01(+6.25%)
Jan 26, 2024 0.0800 0.0800 0.0800 0.0800 278,500 -0.01(-5.88%)
Jan 25, 2024 0.0800 0.0850 0.0800 0.0850 160,000 +0.00(+0.00%)
Jan 22, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Jan 19, 2024 0.0850 0.0850 0.0850 0.0850 80,000 -0.01(-10.53%)
Jan 16, 2024 0.0950 0.0950 0 +0.01(+11.76%)
Jan 15, 2024 0.0900 0.0900 0.0850 0.0850 72,000 -0.00(-5.56%)
Jan 11, 2024 0.0900 0.0900 100 +0.00(+5.88%)
Jan 08, 2024 0.0850 0.0850 0 -0.01(-10.53%)
Jan 05, 2024 0.0950 0.0950 0.0950 0.0950 21,500 +0.01(+5.56%)
Jan 04, 2024 0.0950 0.0950 0.0900 0.0900 117,000 -0.04(-28.00%)
Jan 02, 2024 0.1250 0.1250 0 +0.04(+47.06%)
Dec 27, 2023 0.0850 0 -0.00(-5.56%)
Dec 22, 2023 0.0900 0 -0.01(-5.26%)
Dec 21, 2023 0.0900 0.0950 0.0900 0.0950 105,000 +0.01(+5.56%)
Dec 20, 2023 0.0900 0.0900 0.0900 0.0900 362,000 +0.00(+0.00%)
Dec 19, 2023 0.0950 0.0950 0.0900 0.0900 574,000 -0.01(-5.26%)
Dec 18, 2023 0.0950 0.0950 0.0900 0.0950 590,000 -0.01(-5.00%)
Dec 14, 2023 0.1000 0.1000 0 +0.00(+0.00%)
Dec 11, 2023 0.1000 0.1000 0 +0.01(+17.65%)
Dec 08, 2023 0.0850 0.0950 0.0850 0.0850 250,000 -0.01(-10.53%)
Dec 06, 2023 0.0950 0.0950 0 -0.01(-5.00%)
Dec 05, 2023 0.0950 0.1000 0.0950 0.1000 30,050 +0.01(+5.26%)
Dec 04, 2023 0.0950 0.0950 0.0950 0.0950 45,058 +0.00(+0.00%)
Dec 01, 2023 0.1000 0.1000 0.0950 0.0950 60,000 -0.01(-5.00%)
Nov 30, 2023 0.1300 0.1300 0.1000 0.1000 75,100 -0.03(-23.08%)
Nov 29, 2023 0.1200 0.1500 0.1000 0.1300 250,000 +0.04(+44.44%)
Nov 24, 2023 0.0900 0 +0.00(+5.88%)
Nov 22, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Nov 20, 2023 0.0850 0.0850 0 -0.00(-5.56%)
Nov 16, 2023 0.0900 0.0900 125 -0.01(-5.26%)
Nov 13, 2023 0.0950 0.0950 0 -0.01(-5.00%)
Nov 09, 2023 0.1000 0.1000 0 +0.00(+0.00%)
Nov 06, 2023 0.1000 0.1000 0 +0.00(+0.00%)
Nov 02, 2023 0.1000 0.1000 166 +0.00(+0.00%)
Oct 30, 2023 0.1000 0.1000 0 +0.01(+11.11%)
Oct 26, 2023 0.0900 0.0900 0 +0.00(+5.88%)
Oct 24, 2023 0.0850 0.0850 0 -0.00(-5.56%)
Oct 23, 2023 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+5.88%)
Oct 19, 2023 0.0850 0.0850 0 -0.00(-5.56%)
Oct 13, 2023 0.0900 0.0900 0 -0.01(-10.00%)
Oct 10, 2023 0.1000 0.1000 0 +0.00(+0.00%)
Oct 06, 2023 0.1000 0 -0.01(-9.09%)
Oct 05, 2023 0.1100 0.1100 0.1000 0.1100 148,500 -0.02(-15.38%)
Oct 04, 2023 0.1000 0.1300 0.1000 0.1300 86,083 +0.05(+62.50%)
Sep 20, 2023 0.0800 0 +0.00(+0.00%)
Sep 19, 2023 0.0800 0.0800 0.0800 0.0800 13,000 -0.01(-15.79%)
Sep 15, 2023 0.0950 0 +0.01(+5.56%)
Sep 13, 2023 0.0900 0.0900 0 +0.00(+0.00%)
Sep 11, 2023 0.0900 0.0900 0 -0.01(-10.00%)
Sep 08, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Sep 05, 2023 0.1000 0.1000 0 +0.03(+42.86%)
Sep 01, 2023 0.0700 0 -0.03(-30.00%)
Aug 31, 2023 0.1000 0.1000 0.1000 0.1000 1,868,416 +0.01(+5.26%)
Aug 30, 2023 0.0950 0.0950 0.0950 0.0950 748,000 -0.02(-20.83%)
Aug 25, 2023 0.1200 0 +0.02(+26.32%)
Aug 24, 2023 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Aug 23, 2023 0.0950 0.0950 0.0950 0.0950 218,000 -0.01(-9.52%)
Aug 18, 2023 0.1050 0 +0.02(+23.53%)
Aug 15, 2023 0.0850 0.0850 0 -0.02(-19.05%)
Aug 14, 2023 0.1050 0.1050 0.1050 0.1050 994,000 -0.01(-8.70%)
Aug 10, 2023 0.1150 0.1150 0 +0.05(+76.92%)
Jul 26, 2023 0.0650 0 -0.01(-7.14%)
Jul 24, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Jul 17, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Jul 13, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Jul 12, 2023 0.0750 0.0750 0.0700 0.0700 24,508 -0.00(-6.67%)
Jun 30, 2023 0.0750 0 +0.00(+0.00%)
Jun 27, 2023 0.0750 0.0750 0 -0.03(-25.00%)
Jun 21, 2023 0.1000 0 +0.00(+0.00%)
Jun 20, 2023 0.1000 0.1000 0.1000 0.1000 6,500 +0.02(+25.00%)
Jun 19, 2023 0.0800 0.0800 0.0800 0.0800 12,000 +0.02(+33.33%)
Jun 05, 2023 0.0600 0 +0.00(+0.00%)
Jun 02, 2023 0.0600 0.0600 0.0600 0.0600 100,001 -0.01(-20.00%)
Jun 01, 2023 0.0600 0.0750 0.0400 0.0750 40,000 -0.01(-6.25%)
May 31, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.05(+166.67%)
May 11, 2023 0.0300 0 -0.02(-40.00%)
May 01, 2023 0.0500 0 +0.00(+0.00%)
Apr 27, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Apr 26, 2023 0.0500 0.0500 0.0500 0.0500 20,000 -0.03(-37.50%)
Apr 25, 2023 0.0700 0.0800 0.0700 0.0800 20,000 +0.00(+0.00%)
Apr 24, 2023 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
Apr 19, 2023 0.0800 0.0800 0 -0.02(-20.00%)
Apr 18, 2023 0.0900 0.1000 0.0900 0.1000 8,000 +0.03(+42.86%)
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.