Ztest Electronics Inc (CSE: ZTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2018	1.030	1.030	1.010	1.030	3,000	+0.01(+0.98%)
Jan 31, 2018	1.020	1.060	1.020	1.020	33,716	+0.03(+3.03%)
Jan 30, 2018	1.010	1.010	0.9900	0.9900	4,000	-0.03(-2.94%)
Jan 29, 2018	1.010	1.020	1.000	1.020	47,583	+0.02(+2.00%)
Jan 26, 2018	1.030	1.030	1.000	1.000	11,000	-0.01(-0.99%)
Jan 25, 2018	1.010	1.060	0.9900	1.010	23,451	+0.00(+0.00%)
Jan 24, 2018	1.060	1.060	1.010	1.010	50,016	-0.01(-0.98%)
Jan 23, 2018	1.030	1.050	1.010	1.020	15,935	-0.01(-0.97%)
Jan 19, 2018		1.030	1.030	1.030	0	+0.00(+0.00%)
Jan 18, 2018	1.010	1.030	1.000	1.030	39,000	+0.02(+1.98%)
Jan 17, 2018	1.030	1.030	0.9800	1.010	32,200	-0.02(-1.94%)
Jan 16, 2018		1.030	0.9800	1.030	43,880	+0.01(+0.98%)
Jan 15, 2018	0.9800	1.030	0.9800	1.020	79,833	+0.02(+2.00%)
Jan 12, 2018	0.9700	1.000	0.9300	1.000	107,463	+0.05(+5.26%)
Jan 11, 2018	0.8900	0.9700	0.8900	0.9500	44,083	+0.09(+10.47%)
Jan 10, 2018	0.8500	0.8700	0.8500	0.8600	99,464	+0.02(+2.38%)
Jan 09, 2018	0.7900	0.8400	0.7800	0.8400	21,260	+0.06(+7.69%)
Jan 08, 2018	0.7800	0.8000	0.7300	0.7800	67,881	+0.01(+1.30%)
Jan 05, 2018	0.7700	0.8000	0.7500	0.7700	76,050	+0.02(+2.67%)
Jan 04, 2018	0.7500	0.7500	0.7500	0.7500	17,062	-0.01(-1.32%)
Jan 03, 2018	0.7500	0.7600	0.7300	0.7600	69,625	+0.04(+5.56%)
Jan 02, 2018	0.7500	0.7500	0.7200	0.7200	56,950	-0.03(-4.00%)
Dec 29, 2017		0.7500	0.7500	0.7500	0	+0.03(+4.17%)
Dec 28, 2017	0.7200	0.7300	0.7200	0.7200	33,296	+0.01(+1.41%)
Dec 22, 2017		0.7100	0.7100	0.7100	0	+0.01(+1.43%)
Dec 21, 2017	0.6900	0.7000	0.6900	0.7000	28,500	+0.00(+0.00%)
Dec 20, 2017	0.7000	0.7500	0.6900	0.7000	88,537	+0.03(+4.48%)
Dec 19, 2017	0.6700	0.6700	0.6700	0.6700	1,166	-0.01(-1.47%)
Dec 18, 2017	0.6800	0.6800	0.6800	0.6800	3,000	-0.01(-1.45%)
Dec 15, 2017	0.6900	0.6900	0.6900	0.6900	5,667	-0.01(-1.43%)
Dec 13, 2017		0.7000	0.7000	0.7000	175	-0.02(-2.78%)
Dec 12, 2017	0.7300	0.7300	0.7100	0.7200	6,200	-0.03(-4.00%)
Dec 11, 2017	0.7500	0.7500	0.7500	0.7500	1,083	+0.04(+5.63%)
Dec 08, 2017	0.7200	0.7400	0.6700	0.7100	15,700	+0.00(+0.00%)
Dec 07, 2017	0.7200	0.7400	0.7100	0.7100	8,057	+0.01(+1.43%)
Dec 06, 2017	0.6700	0.7200	0.6700	0.7000	43,500	+0.03(+4.48%)
Dec 05, 2017	0.6600	0.6800	0.6600	0.6700	42,371	-0.02(-2.90%)
Dec 04, 2017	0.6800	0.6900	0.6800	0.6900	4,100	+0.01(+1.47%)