Ztest Electronics Inc (CSE: ZTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	0.3600	0.4000	0.3600	0.3650	26,000	-0.04(-8.75%)
Oct 27, 2017		0.4000	0.4000	0.4000	0	+0.01(+2.56%)
Oct 26, 2017	0.4000	0.4000	0.3900	0.3900	35,500	+0.03(+8.33%)
Oct 24, 2017		0.3600	0.3600	0.3600	0	+0.00(+0.00%)
Oct 23, 2017	0.3850	0.3850	0.3600	0.3600	2,000	-0.01(-2.70%)
Oct 20, 2017	0.3700	0.3850	0.3700	0.3700	5,000	-0.01(-2.63%)
Oct 19, 2017	0.3800	0.3800	0.3800	0.3800	30,000	+0.04(+10.14%)
Oct 17, 2017		0.3450	0.3450	0.3450	0	-0.01(-1.43%)
Oct 16, 2017	0.3700	0.3700	0.3400	0.3500	15,190	-0.02(-5.41%)
Oct 13, 2017	0.3600	0.3700	0.3600	0.3700	22,500	+0.01(+2.78%)
Oct 12, 2017	0.3700	0.3700	0.3600	0.3600	32,500	-0.01(-2.70%)
Oct 11, 2017	0.3800	0.3800	0.3700	0.3700	27,500	-0.04(-8.64%)
Oct 10, 2017	0.4250	0.4250	0.4050	0.4050	17,809	-0.04(-10.00%)
Oct 04, 2017		0.4500	0.4500	0.4500	0	+0.00(+0.00%)
Oct 03, 2017	0.4300	0.4500	0.4300	0.4500	5,500	+0.04(+8.43%)
Oct 02, 2017	0.4150	0.4150	0.4150	0.4150	9,500	-0.03(-5.68%)
Sep 29, 2017	0.4400	0.4400	0.4000	0.4400	55,000	+0.01(+2.33%)
Sep 28, 2017	0.4700	0.4700	0.4250	0.4300	35,000	-0.05(-10.42%)
Sep 27, 2017	0.4700	0.4900	0.4700	0.4800	12,000	-0.02(-4.00%)
Sep 22, 2017		0.5000	0.5000	0.5000	0	+0.02(+4.17%)
Sep 21, 2017	0.4900	0.4900	0.4800	0.4800	68,000	-0.01(-2.04%)
Sep 20, 2017	0.4900	0.4900	0.4900	0.4900	1,000	-0.01(-2.00%)
Sep 19, 2017	0.5000	0.5000	0.5000	0.5000	1,000	+0.02(+3.09%)
Sep 18, 2017	0.4850	0.4850	0.4850	0.4850	1,000	+0.02(+3.19%)
Sep 14, 2017		0.4700	0.4700	0.4700	0	-0.03(-6.00%)
Sep 12, 2017		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Sep 11, 2017	0.5000	0.5100	0.5000	0.5000	10,800	-0.01(-1.96%)
Sep 06, 2017		0.5100	0.5100	0.5100	0	+0.01(+2.00%)
Sep 05, 2017	0.5000	0.5000	0.5000	0.5000	3,000	+0.00(+0.00%)
Sep 01, 2017		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Aug 31, 2017	0.5000	0.5100	0.4650	0.5000	19,000	+0.00(+0.00%)
Aug 29, 2017		0.5000	0.5000	0.5000	0	+0.01(+2.04%)
Aug 28, 2017	0.4750	0.4900	0.4750	0.4900	7,000	+0.00(+0.00%)
Aug 25, 2017	0.4850	0.4900	0.4850	0.4900	2,500	+0.01(+1.03%)
Aug 23, 2017		0.4850	0.4850	0.4850	0	+0.02(+3.19%)
Aug 22, 2017	0.4700	0.4700	0.4700	0.4700	4,500	+0.00(+1.08%)
Aug 21, 2017	0.4650	0.4650	0.4400	0.4650	6,166	-0.01(-3.12%)
Aug 18, 2017	0.4700	0.4800	0.4500	0.4800	10,000	+0.03(+7.87%)
Aug 17, 2017	0.4700	0.4700	0.4400	0.4450	243,666	-0.01(-1.11%)
Aug 16, 2017	0.4500	0.4500	0.4500	0.4500	10,000	-0.02(-4.26%)
Aug 15, 2017	0.4500	0.4700	0.4500	0.4700	8,500	+0.02(+4.44%)
Aug 10, 2017		0.4500	0.4500	0.4500	0	-0.01(-1.10%)
Aug 09, 2017	0.4650	0.4650	0.4450	0.4550	76,800	-0.01(-2.15%)
Aug 08, 2017	0.4600	0.4650	0.4600	0.4650	10,000	+0.01(+1.09%)
Aug 04, 2017		0.4600	0.4600	0.4600	0	+0.00(+0.00%)
Aug 03, 2017	0.4400	0.4600	0.4400	0.4600	26,500	+0.02(+4.55%)
Aug 02, 2017	0.4400	0.4400	0.4200	0.4400	8,280	+0.00(+0.00%)