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 (%)
Nov 30, 2017 0.5300 0.5900 0.5100 0.5900 111,751 +0.09(+18.00%)
Nov 29, 2017 0.4600 0.5300 0.4450 0.5000 245,501 +0.05(+11.11%)
Nov 28, 2017 0.4400 0.4500 0.4300 0.4500 105,553 +0.01(+2.27%)
Nov 27, 2017 0.4300 0.4400 0.4300 0.4400 88,000 +0.01(+2.33%)
Nov 24, 2017 0.4100 0.4300 0.4100 0.4300 165,000 +0.01(+2.38%)
Nov 23, 2017 0.4000 0.4200 0.4000 0.4200 9,000 +0.01(+3.70%)
Nov 22, 2017 0.4200 0.4200 0.4050 0.4050 29,500 -0.01(-3.57%)
Nov 21, 2017 0.4100 0.4200 0.4100 0.4200 7,000 +0.00(+0.00%)
Nov 17, 2017 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Nov 16, 2017 0.4100 0.4300 0.4100 0.4300 21,000 +0.02(+6.17%)
Nov 15, 2017 0.4050 0.4050 0.4050 0.4050 4,310 -0.01(-3.57%)
Nov 14, 2017 0.3950 0.4200 0.3950 0.4200 6,500 +0.02(+5.00%)
Nov 13, 2017 0.4200 0.4200 0.4000 0.4000 39,079 +0.00(+0.00%)
Nov 10, 2017 0.4000 0.4200 0.3900 0.4000 208,500 +0.00(+0.00%)
Nov 09, 2017 0.3800 0.4000 0.3800 0.4000 21,500 +0.01(+2.56%)
Nov 08, 2017 0.3850 0.3900 0.3800 0.3900 60,000 +0.00(+0.00%)
Nov 07, 2017 0.4000 0.4000 0.3900 0.3900 62,500 -0.01(-2.50%)
Nov 06, 2017 0.3800 0.4000 0.3800 0.4000 86,500 +0.02(+3.90%)
Nov 03, 2017 0.3700 0.4000 0.3550 0.3850 248,833 +0.02(+4.05%)
Nov 02, 2017 0.3800 0.4000 0.3700 0.3700 35,000 -0.01(-2.63%)
Nov 01, 2017 0.3800 0.3800 0.3800 0.3800 3,865 +0.02(+4.11%)
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%)
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.