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: 12:22 PM EDT, Apr 25, 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 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%)
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%)
Feb 01, 2021 0.3550 0.3700 0.3250 0.3400 17,132 -0.03(-8.11%)
Jan 28, 2021 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 27, 2021 0.3700 0.3700 0.3700 0.3700 108 +0.00(+0.00%)
Jan 26, 2021 0.4000 0.4000 0.3700 0.3700 50,400 -0.03(-7.50%)
Jan 25, 2021 0.3750 0.4000 0.3700 0.4000 223,677 +0.02(+5.26%)
Jan 22, 2021 0.3800 0.3800 0.3700 0.3800 11,300 +0.05(+16.92%)
Jan 20, 2021 0.3550 0.3550 0.3250 0.3250 2,000 +0.01(+1.56%)
Jan 19, 2021 0.3450 0.3450 0.3200 0.3200 15,000 -0.04(-11.11%)
Jan 18, 2021 0.3750 0.3750 0.3200 0.3600 14,400 +0.01(+1.41%)
Jan 15, 2021 0.3450 0.3550 0.3450 0.3550 10,000 -0.01(-2.74%)
Jan 14, 2021 0.3500 0.3650 0.3500 0.3650 6,125 +0.02(+4.29%)
Jan 13, 2021 0.3500 0.3500 0.3500 0.3500 686 +0.01(+2.94%)
Jan 12, 2021 0.3300 0.3500 0.3200 0.3400 26,000 +0.02(+6.25%)
Jan 11, 2021 0.3150 0.3500 0.2900 0.3200 45,251 +0.00(+0.00%)
Jan 08, 2021 0.3200 0.3300 0.3000 0.3200 78,500 -0.03(-8.57%)
Jan 07, 2021 0.3450 0.3500 0.3300 0.3500 11,500 +0.01(+4.48%)
Jan 06, 2021 0.3500 0.3650 0.3350 0.3350 20,500 -0.01(-4.29%)
Jan 05, 2021 0.3300 0.3500 0.3050 0.3500 114,500 +0.00(+0.00%)
Jan 04, 2021 0.3500 0.3500 0.3500 0.3500 14,500 -0.02(-5.41%)
Dec 31, 2020 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Dec 29, 2020 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 24, 2020 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Dec 23, 2020 0.3600 0.3800 0.3600 0.3800 36,211 +0.03(+7.04%)
Dec 22, 2020 0.3350 0.3550 0.3350 0.3550 14,000 +0.02(+7.58%)
Dec 21, 2020 0.3350 0.3400 0.3300 0.3300 37,200 -0.02(-7.04%)
Dec 18, 2020 0.3350 0.3550 0.3150 0.3550 64,600 +0.02(+5.97%)
Dec 17, 2020 0.3400 0.3400 0.3100 0.3350 38,580 -0.01(-1.47%)
Dec 16, 2020 0.3300 0.3500 0.3300 0.3400 15,500 +0.03(+7.94%)
Dec 15, 2020 0.3400 0.3500 0.3100 0.3150 38,109 -0.03(-10.00%)
Dec 14, 2020 0.3400 0.3500 0.3100 0.3500 46,000 +0.02(+7.69%)
Dec 11, 2020 0.3250 0.3250 0.3250 0.3250 4,500 -0.02(-4.41%)
Dec 10, 2020 0.3300 0.3400 0.2950 0.3400 56,000 +0.02(+6.25%)
Dec 09, 2020 0.3000 0.3200 0.3000 0.3200 30,530 +0.02(+6.67%)
Dec 08, 2020 0.2850 0.3000 0.2850 0.3000 16,156 +0.02(+9.09%)
Dec 07, 2020 0.2750 0.2750 0.2700 0.2750 7,340 +0.02(+5.77%)
Dec 04, 2020 0.2850 0.2850 0.2500 0.2600 39,000 -0.02(-8.77%)
Dec 03, 2020 0.2650 0.2850 0.2650 0.2850 3,000 +0.03(+11.76%)
Dec 02, 2020 0.2400 0.2550 0.2400 0.2550 39,500 +0.02(+6.25%)
Dec 01, 2020 0.2400 0.2400 0.2400 0.2400 5,030 +0.00(+0.00%)
Nov 30, 2020 0.2400 0.2400 0.2400 0.2400 632 +0.00(+0.00%)
Nov 27, 2020 0.2300 0.2400 0.2300 0.2400 9,000 +0.01(+4.35%)
Nov 26, 2020 0.2250 0.2300 0.2000 0.2300 17,500 +0.01(+2.22%)
Nov 24, 2020 0.2250 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Nov 23, 2020 0.2100 0.2200 0.2000 0.2150 48,000 +0.01(+2.38%)
Nov 20, 2020 0.2050 0.2100 0.2050 0.2100 17,500 +0.01(+5.00%)
Nov 19, 2020 0.1900 0.2000 0.1900 0.2000 38,000 -0.01(-4.76%)
Nov 18, 2020 0.1900 0.2100 0.1850 0.2100 21,500 +0.02(+13.51%)
Nov 17, 2020 0.1900 0.1900 0.1850 0.1850 25,000 -0.02(-11.90%)
Nov 16, 2020 0.1900 0.2100 0.1850 0.2100 36,000 +0.03(+16.67%)
Nov 12, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 11, 2020 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Nov 09, 2020 0.1900 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 06, 2020 0.1800 0.1800 0.1800 0.1800 28,500 -0.01(-5.26%)
Nov 05, 2020 0.1850 0.1900 0.1850 0.1900 2,000 +0.01(+2.70%)
Nov 04, 2020 0.1900 0.1900 0.1850 0.1850 33,000 -0.01(-2.63%)
Nov 03, 2020 0.1900 0.1900 0.1900 0.1900 10,050 -0.01(-2.56%)
Nov 02, 2020 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-7.14%)
Oct 30, 2020 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Oct 29, 2020 0.1750 0.2100 0.1750 0.2100 5,500 +0.03(+16.67%)
Oct 28, 2020 0.1800 0.1800 0.1800 0.1800 12,000 +0.00(+0.00%)
Oct 27, 2020 0.1800 0.1800 0.1800 0.1800 12,500 -0.03(-14.29%)
Oct 26, 2020 0.2000 0.2100 0.2000 0.2100 3,000 -0.01(-2.33%)
Oct 23, 2020 0.2150 0.2150 0.2150 0.2150 500 +0.04(+26.47%)
Oct 21, 2020 0.1700 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 20, 2020 0.2200 0.2200 0.1500 0.1500 28,500 -0.01(-6.25%)
Oct 19, 2020 0.1600 0.2400 0.1350 0.1600 68,004 +0.02(+14.29%)
Oct 13, 2020 0.1400 0.1400 0.1400 0.1400 0 -0.05(-28.21%)
Oct 08, 2020 0.1950 0.1950 0.1950 0 -0.04(-17.02%)
Oct 07, 2020 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Oct 01, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Sep 25, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Sep 24, 2020 0.2300 0.2350 0.2300 0.2350 17,000 -0.01(-4.08%)
Sep 23, 2020 0.2450 0.2450 0.2450 0.2450 584 +0.04(+16.67%)
Sep 22, 2020 0.2150 0.2150 0.2100 0.2100 17,000 -0.01(-2.33%)
Sep 21, 2020 0.2300 0.2400 0.2150 0.2150 23,500 -0.02(-10.42%)
Sep 18, 2020 0.2650 0.2650 0.2400 0.2400 14,166 -0.03(-11.11%)
Sep 17, 2020 0.2700 0.2700 0.2700 0.2700 1,000 -0.02(-8.47%)
Sep 16, 2020 0.2900 0.2950 0.2900 0.2950 6,852 +0.01(+1.72%)
Sep 15, 2020 0.2850 0.2900 0.2850 0.2900 3,244 +0.02(+9.43%)
Sep 14, 2020 0.2450 0.2650 0.2450 0.2650 6,600 +0.06(+26.19%)
Sep 10, 2020 0.2100 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Sep 09, 2020 0.2300 0.2300 0.2300 300 +0.00(+0.00%)
Sep 03, 2020 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Sep 02, 2020 0.2000 0.2000 0.2000 0.2000 100 +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.