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

Ztest Electronics Inc (CSE: ZTE )

0.3200 UNCHANGED
Official Closing Price Updated: 3:58 PM EDT, May 2, 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%)
Jun 01, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 29, 2020 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
May 27, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 26, 2020 0.1600 0.1600 0.1500 0.1500 3,500 +0.01(+3.45%)
May 25, 2020 0.1800 0.1800 0.1250 0.1450 26,500 -0.04(-19.44%)
May 22, 2020 0.1800 0.1800 0.1800 0.1800 2,500 +0.03(+20.00%)
May 20, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2020 0.1350 0.1500 0.1000 0.1500 95,000 +0.02(+15.38%)
May 15, 2020 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
May 08, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 07, 2020 0.1700 0.1700 0.1500 0.1500 6,000 -0.05(-26.83%)
May 06, 2020 0.2050 0.2050 0.2050 0.2050 14,000 +0.03(+20.59%)
May 05, 2020 0.1900 0.1900 0.1700 0.1700 2,500 -0.06(-26.09%)
May 01, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 29, 2020 0.2200 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Apr 28, 2020 0.2150 0.2150 0.2150 0.2150 2,500 -0.01(-2.27%)
Apr 27, 2020 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
Apr 22, 2020 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 16, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Apr 15, 2020 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Apr 14, 2020 0.2100 0.2100 0.2100 0.2100 4,900 +0.00(+0.00%)
Apr 13, 2020 0.2100 0.2100 0.2100 0.2100 600 +0.00(+0.00%)
Apr 09, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Apr 08, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Apr 07, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.04(+25.00%)
Apr 06, 2020 0.1600 0.1600 0.1600 0.1600 24,500 +0.00(+0.00%)
Mar 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 26, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 24, 2020 0.1600 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 23, 2020 0.1500 0.1500 0.1500 0.1500 8,608 +0.00(+0.00%)
Mar 17, 2020 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Mar 16, 2020 0.1700 0.1700 0.1200 0.1200 4,500 -0.05(-31.43%)
Mar 13, 2020 0.1750 0.1750 0.1750 0.1750 1,500 +0.03(+25.00%)
Mar 12, 2020 0.1400 0.1400 0.1400 0.1400 1,317 +0.00(+0.00%)
Mar 11, 2020 0.1400 0.1400 0.1400 0.1400 500 -0.08(-36.36%)
Mar 10, 2020 0.2200 0.2200 0.2200 0.2200 1,317 -0.01(-4.35%)
Mar 09, 2020 0.2300 0.2300 0.2300 0.2300 1,500 +0.04(+21.05%)
Mar 05, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 28, 2020 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Feb 27, 2020 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+7.50%)
Feb 24, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 21, 2020 0.2150 0.2150 0.2000 0.2000 23,499 +0.00(+0.00%)
Feb 20, 2020 0.2000 0.2100 0.2000 0.2000 18,100 -0.01(-6.98%)
Feb 19, 2020 0.2150 0.2150 0.2150 0.2150 900 +0.04(+19.44%)
Feb 18, 2020 0.1800 0.1800 0.1800 0.1800 11,500 +0.00(+0.00%)
Feb 13, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 11, 2020 0.1900 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Feb 07, 2020 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Feb 03, 2020 0.1400 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jan 31, 2020 0.1350 0.1350 0.1350 0.1350 5,000 -0.02(-15.62%)
Jan 29, 2020 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 28, 2020 0.1550 0.1600 0.1550 0.1600 21,000 +0.01(+6.67%)
Jan 27, 2020 0.1450 0.1500 0.1450 0.1500 4,001 -0.02(-11.76%)
Jan 24, 2020 0.1800 0.1800 0.1550 0.1700 65,000 +0.01(+3.03%)
Jan 21, 2020 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 20, 2020 0.1550 0.1650 0.1400 0.1650 8,000 +0.02(+10.00%)
Jan 14, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jan 13, 2020 0.1900 0.1900 0.1400 0.1400 10,000 -0.05(-26.32%)
Jan 10, 2020 0.1900 0.1950 0.1900 0.1900 16,000 -0.01(-2.56%)
Jan 09, 2020 0.1700 0.1950 0.1700 0.1950 5,822 +0.02(+11.43%)
Jan 08, 2020 0.1800 0.1800 0.1750 0.1750 10,416 -0.02(-10.26%)
Jan 07, 2020 0.1950 0.1950 0.1950 0.1950 11,000 -0.01(-2.50%)
Jan 06, 2020 0.2000 0.2000 0.2000 0.2000 15,700 +0.00(+0.00%)
Dec 31, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2019 0.1700 0.2000 0.1700 0.2000 8,500 +0.03(+17.65%)
Dec 27, 2019 0.1700 0.1700 0.1700 0.1700 16,610 +0.02(+13.33%)
Dec 24, 2019 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Dec 23, 2019 0.1000 0.1200 0.1000 0.1200 234,200 +0.02(+20.00%)
Dec 20, 2019 0.1000 0.1000 0.1000 0.1000 57,000 +0.01(+11.11%)
Dec 19, 2019 0.1000 0.1000 0.0900 0.0900 94,000 -0.02(-18.18%)
Dec 16, 2019 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Dec 12, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 11, 2019 0.0950 0.0950 0.0950 100 +0.00(+0.00%)
Dec 09, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 28, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 25, 2019 0.0900 0.0900 0.0900 0 -0.04(-28.00%)
Nov 21, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 18, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Nov 14, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Nov 12, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 04, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 31, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 30, 2019 0.1000 0.1000 0.1000 0.1000 57,500 +0.01(+11.11%)
Oct 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 25, 2019 0.0950 0.0950 0.0900 0.0900 20,500 -0.01(-10.00%)
Oct 24, 2019 0.1000 0.1000 0.1000 0.1000 8,500 -0.04(-31.03%)
Oct 22, 2019 0.1450 0.1450 0.1450 0 +0.04(+45.00%)
Oct 18, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 16, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 09, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 08, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 04, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 02, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 01, 2019 0.1100 0.1100 0.1100 0.1100 5,342 -0.03(-18.52%)
Sep 30, 2019 0.1300 0.1350 0.1300 0.1350 15,219 +0.04(+35.00%)
Sep 27, 2019 0.1000 0.1000 0.1000 0.1000 1,500 -0.04(-28.57%)
Sep 26, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.04(+40.00%)
Sep 24, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 19, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 12, 2019 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Sep 05, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
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.