Ztest Electronics Inc (CSE: ZTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2018		0.4950	0.4950	0.4950	0	-0.01(-1.00%)
Apr 26, 2018	0.4300	0.5000	0.4300	0.5000	11,100	+0.13(+35.14%)
Apr 25, 2018	0.4100	0.4100	0.3600	0.3700	90,000	-0.04(-9.76%)
Apr 24, 2018	0.4100	0.4500	0.4100	0.4100	44,009	-0.13(-24.07%)
Apr 16, 2018		0.5400	0.5400	0.5400	185	+0.02(+3.85%)
Apr 12, 2018		0.5200	0.5200	0.5200	0	+0.02(+4.00%)
Apr 06, 2018		0.5000	0.5000	0.5000	0	-0.04(-7.41%)
Apr 05, 2018	0.4500	0.5400	0.4500	0.5400	11,400	+0.06(+12.50%)
Apr 04, 2018	0.5200	0.5200	0.4800	0.4800	4,280	+0.00(+0.00%)
Apr 03, 2018	0.4800	0.4800	0.4800	0.4800	8,000	-0.07(-12.73%)
Apr 02, 2018	0.6000	0.6000	0.3900	0.5500	20,016	-0.23(-29.49%)
Mar 29, 2018		0.7800	0.7800	0.7800	0	-0.09(-10.34%)
Mar 28, 2018	0.8700	0.8700	0.8700	0.8700	500	-0.06(-6.45%)
Mar 27, 2018	0.9200	0.9300	0.8800	0.9300	25,500	+0.00(+0.00%)
Mar 26, 2018	0.9200	0.9300	0.8700	0.9300	7,500	+0.06(+6.90%)
Mar 23, 2018	0.8700	0.8700	0.8700	0.8700	500	+0.01(+1.16%)
Mar 22, 2018	0.8700	0.8700	0.8600	0.8600	1,000	-0.03(-3.37%)
Mar 21, 2018	0.8800	0.9100	0.8800	0.8900	19,180	+0.01(+1.14%)
Mar 20, 2018	0.8500	0.8800	0.8000	0.8800	7,500	+0.00(+0.00%)
Mar 19, 2018	0.8800	0.8800	0.8200	0.8800	2,500	+0.02(+2.33%)
Mar 16, 2018	0.8800	0.8800	0.8400	0.8600	15,500	-0.03(-3.37%)
Mar 15, 2018	0.8900	0.8900	0.8900	0.8900	5,000	+0.00(+0.00%)
Mar 14, 2018	0.8900	0.8900	0.8900	0.8900	2,500	+0.00(+0.00%)
Mar 07, 2018		0.8900	0.8900	0.8900	225	+0.01(+1.14%)
Mar 06, 2018	0.9200	0.9200	0.8100	0.8800	9,333	-0.02(-2.22%)
Mar 05, 2018	0.9200	0.9200	0.8600	0.9000	5,700	+0.02(+2.27%)
Mar 02, 2018	0.8900	0.8900	0.8600	0.8800	2,502	-0.04(-4.35%)
Mar 01, 2018	0.9200	0.9200	0.9200	0.9200	666	-0.02(-2.13%)
Feb 28, 2018	0.9200	0.9400	0.9000	0.9400	72,500	-0.02(-2.08%)
Feb 27, 2018	0.9300	0.9600	0.9200	0.9600	7,583	+0.02(+2.13%)
Feb 26, 2018	0.8700	0.9600	0.8500	0.9400	43,700	+0.04(+4.44%)
Feb 23, 2018	0.8900	0.9000	0.8600	0.9000	44,550	+0.02(+2.27%)
Feb 22, 2018	0.9000	0.9000	0.8500	0.8800	15,000	+0.02(+2.33%)
Feb 21, 2018	0.8900	0.8900	0.8600	0.8600	3,904	-0.04(-4.44%)
Feb 20, 2018	0.9600	0.9600	0.8700	0.9000	8,641	+0.04(+4.65%)
Feb 16, 2018		0.8600	0.8600	0.8600	0	-0.03(-3.37%)
Feb 15, 2018	0.9100	0.9200	0.8800	0.8900	30,491	-0.03(-3.26%)
Feb 14, 2018	0.9100	0.9200	0.9100	0.9200	7,500	+0.03(+3.37%)
Feb 13, 2018	0.9000	0.9000	0.8900	0.8900	1,500	+0.03(+3.49%)
Feb 12, 2018	0.9100	0.9100	0.9100	0.8600	500	-0.06(-6.52%)
Feb 09, 2018	0.9400	0.9400	0.9200	0.9200	2,500	+0.01(+1.10%)
Feb 08, 2018	0.9400	0.9400	0.9100	0.9100	14,800	-0.05(-5.21%)
Feb 07, 2018	0.9400	0.9600	0.9100	0.9600	32,250	+0.01(+1.05%)
Feb 06, 2018	0.9500	0.9800	0.9200	0.9500	12,393	-0.05(-5.00%)
Feb 05, 2018	0.9600	0.9600	0.9600	1.000	5,973	+0.02(+2.04%)
Feb 02, 2018	1.000	1.010	0.9800	0.9800	4,600	-0.05(-4.85%)