Skip to main content

Ztest Electronics Inc (CSE: ZTE )

0.2700 -0.0100 (-3.57%)
Official Closing Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.2800 0.2900 0.2700 0.2700 27,810 -0.01(-3.57%)
Mar 27, 2024 0.2800 0.2800 0.2650 0.2800 59,800 +0.02(+5.66%)
Mar 26, 2024 0.2400 0.2950 0.2400 0.2650 297,864 +0.03(+10.42%)
Mar 25, 2024 0.2300 0.2400 0.2300 0.2400 40,500 +0.01(+4.35%)
Mar 22, 2024 0.2250 0.2300 0.2200 0.2300 85,400 +0.00(+0.00%)
Mar 21, 2024 0.2300 0.2300 0.2250 0.2300 27,000 +0.00(+0.00%)
Mar 20, 2024 0.2350 0.2400 0.2150 0.2300 199,500 -0.00(-2.13%)
Mar 19, 2024 0.2350 0.2350 0.2250 0.2350 102,348 +0.00(+0.00%)
Mar 18, 2024 0.2400 0.2400 0.2350 0.2350 170,366 -0.01(-2.08%)
Mar 15, 2024 0.2350 0.2400 0.2350 0.2400 9,800 +0.01(+4.35%)
Mar 14, 2024 0.2200 0.2400 0.2200 0.2300 430,600 +0.02(+9.52%)
Mar 13, 2024 0.2200 0.2200 0.2100 0.2100 584,500 -0.01(-4.55%)
Mar 12, 2024 0.2100 0.2200 0.2050 0.2200 120,348 +0.00(+0.00%)
Mar 11, 2024 0.2300 0.2400 0.2050 0.2200 51,000 -0.01(-4.35%)
Mar 08, 2024 0.2100 0.2500 0.2100 0.2300 260,117 +0.01(+4.55%)
Mar 07, 2024 0.2000 0.2200 0.1800 0.2200 185,800 +0.01(+4.76%)
Mar 06, 2024 0.2200 0.2250 0.2000 0.2100 187,300 -0.02(-8.70%)
Mar 05, 2024 0.2250 0.2300 0.2250 0.2300 84,700 +0.01(+2.22%)
Mar 04, 2024 0.2050 0.2300 0.2000 0.2250 239,544 +0.04(+18.42%)
Mar 01, 2024 0.1600 0.2000 0.1600 0.1900 312,350 +0.05(+31.03%)
Feb 29, 2024 0.1550 0.1550 0.1350 0.1450 431,463 -0.01(-3.33%)
Feb 28, 2024 0.1350 0.2000 0.1300 0.1500 2,001,005 +0.05(+57.89%)
Feb 27, 2024 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Feb 21, 2024 0.0950 0 +0.01(+11.76%)
Feb 15, 2024 0.0850 0 +0.00(+0.00%)
Feb 12, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Feb 07, 2024 0.0850 0.0850 0 -0.01(-15.00%)
Feb 06, 2024 0.0850 0.1000 0.0850 0.1000 52,200 +0.01(+17.65%)
Feb 05, 2024 0.0850 0.0850 0.0850 0.0850 39,000 +0.00(+0.00%)
Feb 01, 2024 0.0850 0.0850 0 +0.01(+6.25%)
Jan 31, 2024 0.0850 0.0850 0.0800 0.0800 165,500 -0.01(-5.88%)
Jan 30, 2024 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Jan 29, 2024 0.0850 0.0850 0.0850 0.0850 87,100 +0.01(+6.25%)
Jan 26, 2024 0.0800 0.0800 0.0800 0.0800 278,500 -0.01(-5.88%)
Jan 25, 2024 0.0800 0.0850 0.0800 0.0850 160,000 +0.00(+0.00%)
Jan 22, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Jan 19, 2024 0.0850 0.0850 0.0850 0.0850 80,000 -0.01(-10.53%)
Jan 16, 2024 0.0950 0.0950 0 +0.01(+11.76%)
Jan 15, 2024 0.0900 0.0900 0.0850 0.0850 72,000 -0.00(-5.56%)
Jan 11, 2024 0.0900 0.0900 100 +0.00(+5.88%)
Jan 08, 2024 0.0850 0.0850 0 -0.01(-10.53%)
Jan 05, 2024 0.0950 0.0950 0.0950 0.0950 21,500 +0.01(+5.56%)
Jan 04, 2024 0.0950 0.0950 0.0900 0.0900 117,000 -0.04(-28.00%)
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.